SHA:688733 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	29.75	30.18	29.43	29.50	29.50	-1.40%	2,226,612
Feb 12, 2026	29.86	30.20	29.35	29.92	29.92	0.81%	2,692,498
Feb 11, 2026	29.81	30.37	29.66	29.68	29.68	-0.87%	2,404,920
Feb 10, 2026	30.81	30.90	29.88	29.94	29.94	-1.74%	2,790,163
Feb 9, 2026	30.25	31.02	29.72	30.47	30.47	2.11%	5,191,973
Feb 6, 2026	29.85	30.17	29.39	29.84	29.84	-0.07%	3,362,377
Feb 5, 2026	30.95	30.96	29.59	29.86	29.86	-4.51%	4,845,331
Feb 4, 2026	29.95	32.20	29.86	31.27	31.27	4.41%	8,085,942
Feb 3, 2026	28.93	29.99	28.84	29.95	29.95	4.54%	3,903,694
Feb 2, 2026	29.66	29.85	28.50	28.65	28.65	-4.02%	4,079,068
Jan 30, 2026	29.68	30.99	29.35	29.85	29.85	-2.20%	4,804,725
Jan 29, 2026	31.00	31.99	30.05	30.52	30.52	-1.48%	7,125,072
Jan 28, 2026	30.44	31.30	29.60	30.98	30.98	1.41%	6,288,043
Jan 27, 2026	30.22	30.60	28.20	30.55	30.55	0.13%	9,122,881
Jan 26, 2026	32.40	32.69	30.21	30.51	30.51	-5.54%	8,390,120
Jan 23, 2026	32.06	32.39	31.65	32.30	32.30	1.64%	5,937,198
Jan 22, 2026	32.40	33.13	31.30	31.78	31.78	-0.81%	6,169,291
Jan 21, 2026	31.10	32.74	30.94	32.04	32.04	2.23%	7,256,290
Jan 20, 2026	32.90	33.14	30.94	31.34	31.34	-5.46%	8,482,631
Jan 19, 2026	33.33	33.95	32.63	33.15	33.15	-0.03%	8,377,912
Jan 16, 2026	32.10	34.09	31.78	33.16	33.16	4.02%	10,772,250
Jan 15, 2026	30.80	31.90	30.70	31.88	31.88	1.85%	6,494,377
Jan 14, 2026	32.00	32.88	30.80	31.30	31.30	-2.37%	10,857,100
Jan 13, 2026	31.93	32.47	31.35	32.06	32.06	-0.50%	8,159,629
Jan 12, 2026	30.99	32.24	30.51	32.22	32.22	2.87%	10,295,760
Jan 9, 2026	32.00	32.59	30.85	31.32	31.32	0.74%	8,021,395
Jan 8, 2026	30.91	31.65	30.60	31.09	31.09	0.29%	5,308,478
Jan 7, 2026	31.55	32.00	30.66	31.00	31.00	0.49%	7,370,150
Jan 6, 2026	30.01	31.30	30.00	30.85	30.85	2.90%	6,855,906
Jan 5, 2026	29.38	30.14	29.21	29.98	29.98	3.45%	5,288,318
Dec 31, 2025	29.93	30.38	28.84	28.98	28.98	-3.01%	5,422,410
Dec 30, 2025	30.37	30.56	29.71	29.88	29.88	-1.61%	4,678,026
Dec 29, 2025	30.60	31.03	30.03	30.37	30.37	-1.24%	4,488,869
Dec 26, 2025	31.50	31.89	30.59	30.75	30.75	-1.57%	7,517,529
Dec 25, 2025	31.20	31.78	30.78	31.24	31.24	-0.48%	5,466,012
Dec 24, 2025	30.76	31.57	30.27	31.39	31.39	2.05%	5,871,533
Dec 23, 2025	30.75	31.00	30.06	30.76	30.76	0.33%	5,313,770
Dec 22, 2025	29.10	31.44	28.75	30.66	30.66	7.24%	8,900,940
Dec 19, 2025	29.50	29.91	28.50	28.59	28.59	-2.82%	5,063,490
Dec 18, 2025	29.55	30.14	29.30	29.42	29.42	-2.06%	3,489,069
Dec 17, 2025	28.94	30.28	28.70	30.04	30.04	3.80%	5,918,048
Dec 16, 2025	30.23	30.26	28.53	28.94	28.94	-5.11%	7,338,133
Dec 15, 2025	31.52	32.35	30.41	30.50	30.50	-5.19%	7,528,838
Dec 12, 2025	31.47	32.50	30.78	32.17	32.17	2.81%	9,350,105
Dec 11, 2025	32.50	33.35	31.27	31.29	31.29	-3.78%	8,581,640
Dec 10, 2025	32.66	32.77	31.65	32.52	32.52	-0.73%	6,152,927
Dec 9, 2025	33.07	33.42	32.59	32.76	32.76	-2.41%	7,760,840
Dec 8, 2025	31.50	33.99	31.01	33.57	33.57	6.61%	15,022,450
Dec 5, 2025	30.65	32.11	30.00	31.49	31.49	5.39%	10,902,430
Dec 4, 2025	30.60	30.60	29.74	29.88	29.88	-2.67%	4,944,987