SHA:688727 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	53.33	54.88	53.10	54.30	54.30	0.74%	4,268,036
Feb 5, 2026	52.90	54.28	52.68	53.90	53.90	0.45%	3,763,329
Feb 4, 2026	54.00	54.30	52.86	53.66	53.66	-1.36%	3,348,491
Feb 3, 2026	54.00	54.73	53.55	54.40	54.40	2.04%	3,639,384
Feb 2, 2026	55.84	55.90	53.18	53.31	53.31	-4.65%	6,035,082
Jan 30, 2026	56.19	57.35	55.00	55.91	55.91	-0.62%	5,220,945
Jan 29, 2026	58.02	58.80	56.26	56.26	56.26	-3.61%	4,963,799
Jan 28, 2026	59.00	59.90	57.58	58.37	58.37	-0.87%	5,618,387
Jan 27, 2026	57.26	59.29	56.19	58.88	58.88	1.60%	7,012,449
Jan 26, 2026	62.39	62.39	57.57	57.95	57.95	-6.71%	8,776,458
Jan 23, 2026	61.03	62.30	60.61	62.12	62.12	1.80%	5,777,239
Jan 22, 2026	64.99	65.39	61.00	61.02	61.02	-4.55%	8,299,431
Jan 21, 2026	63.33	65.08	62.23	63.93	63.93	-0.87%	8,118,346
Jan 20, 2026	63.50	65.80	62.36	64.49	64.49	0.36%	9,496,873
Jan 19, 2026	67.75	68.63	64.22	64.26	64.26	-3.79%	8,609,403
Jan 16, 2026	64.73	71.68	64.40	66.79	66.79	4.36%	17,474,295
Jan 15, 2026	57.20	66.31	56.66	64.00	64.00	10.23%	17,265,600
Jan 14, 2026	56.35	59.50	56.33	58.06	58.06	2.34%	11,174,809
Jan 13, 2026	59.30	60.00	56.50	56.73	56.73	-5.05%	10,329,242
Jan 12, 2026	61.40	62.03	59.01	59.75	59.75	-1.47%	11,762,799
Jan 9, 2026	62.20	63.44	60.12	60.64	60.64	-5.25%	15,437,260
Jan 8, 2026	61.00	67.60	57.80	64.00	64.00	3.13%	26,555,680
Jan 7, 2026	55.00	62.06	54.50	62.06	62.06	19.99%	20,998,410
Jan 6, 2026	51.70	52.81	50.89	51.72	51.72	-1.28%	8,576,585
Jan 5, 2026	48.28	52.97	48.28	52.39	52.39	9.67%	12,291,857
Dec 31, 2025	48.80	50.85	47.40	47.77	47.77	-0.27%	6,281,084
Dec 30, 2025	48.70	49.10	47.60	47.90	47.90	-2.04%	5,815,789
Dec 29, 2025	50.90	50.90	48.65	48.90	48.90	-4.59%	7,902,674
Dec 26, 2025	52.08	54.25	51.03	51.25	51.25	-3.47%	9,042,114
Dec 25, 2025	52.14	53.20	51.08	53.09	53.09	1.47%	8,473,238
Dec 24, 2025	51.49	53.92	51.01	52.32	52.32	3.40%	11,111,710
Dec 23, 2025	47.83	55.01	47.71	50.60	50.60	4.76%	18,273,590
Dec 22, 2025	45.47	48.32	45.21	48.30	48.30	6.39%	11,187,870
Dec 19, 2025	46.32	46.83	45.23	45.40	45.40	-1.11%	5,535,046
Dec 18, 2025	46.03	47.74	45.83	45.91	45.91	-1.42%	6,367,563
Dec 17, 2025	46.81	47.54	45.06	46.57	46.57	-1.38%	7,788,155
Dec 16, 2025	49.28	49.61	46.78	47.22	47.22	-6.85%	11,315,440
Dec 15, 2025	46.82	52.88	46.36	50.69	50.69	7.14%	16,425,160
Dec 12, 2025	46.60	48.13	45.90	47.31	47.31	-0.34%	9,962,285
Dec 11, 2025	46.00	49.18	45.13	47.47	47.47	1.82%	14,606,084
Dec 10, 2025	46.27	47.70	45.01	46.62	46.62	1.57%	10,172,730
Dec 9, 2025	46.00	47.10	45.40	45.90	45.90	-0.76%	7,957,683
Dec 8, 2025	44.31	46.66	44.31	46.25	46.25	4.38%	9,947,685
Dec 5, 2025	45.18	45.35	43.59	44.31	44.31	-1.29%	7,705,232
Dec 4, 2025	46.96	46.99	44.52	44.89	44.89	-3.59%	9,051,213
Dec 3, 2025	50.19	50.29	46.50	46.56	46.56	-6.66%	12,867,045
Dec 2, 2025	50.30	51.99	49.72	49.88	49.88	-3.89%	12,299,915
Dec 1, 2025	48.90	52.59	48.00	51.90	51.90	5.47%	16,964,250
Nov 28, 2025	50.00	51.00	49.13	49.21	49.21	-3.66%	12,907,420
Nov 27, 2025	47.60	55.68	47.60	51.08	51.08	7.92%	23,689,810