SHA:688733 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 3, 2025	31.45	31.90	30.15	30.70	30.70	-2.91%	8,824,734
Dec 2, 2025	31.72	33.18	31.37	31.62	31.62	-0.32%	10,603,450
Dec 1, 2025	33.69	33.69	31.56	31.72	31.72	-3.38%	10,210,580
Nov 28, 2025	32.90	34.17	32.18	32.83	32.83	-1.05%	20,123,740
Nov 27, 2025	27.94	33.18	27.80	33.18	33.18	20.00%	20,652,783
Nov 26, 2025	27.87	28.55	27.44	27.65	27.65	0.73%	7,244,287
Nov 25, 2025	26.70	27.94	26.70	27.45	27.45	3.90%	7,088,945
Nov 24, 2025	26.53	26.56	25.58	26.42	26.42	1.03%	6,602,845
Nov 21, 2025	27.80	27.98	26.05	26.15	26.15	-8.25%	9,626,354
Nov 20, 2025	29.50	30.05	28.35	28.50	28.50	-2.40%	7,588,995
Nov 19, 2025	30.40	30.89	29.07	29.20	29.20	-4.95%	9,780,682
Nov 18, 2025	33.36	33.80	30.20	30.72	30.72	-10.96%	14,970,590
Nov 17, 2025	33.77	35.34	32.92	34.50	34.50	1.20%	14,972,460
Nov 14, 2025	35.00	35.50	34.06	34.09	34.09	-6.35%	15,818,170
Nov 13, 2025	32.00	37.27	32.00	36.40	36.40	12.97%	23,745,720
Nov 12, 2025	33.50	33.50	31.50	32.22	32.22	-5.18%	16,775,760
Nov 11, 2025	31.00	35.33	30.70	33.98	33.98	10.50%	27,417,320