SHA:688765 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	82.02	83.42	80.30	80.95	80.95	-1.23%	2,533,806
Jan 15, 2026	86.00	86.00	81.72	81.96	81.96	-3.92%	3,675,841
Jan 14, 2026	81.00	88.83	80.65	85.30	85.30	3.77%	7,931,161
Jan 13, 2026	78.40	85.00	76.94	82.20	82.20	5.40%	7,067,781
Jan 12, 2026	80.50	80.88	77.86	77.99	77.99	-2.45%	4,429,688
Jan 9, 2026	78.00	81.00	76.70	79.95	79.95	1.59%	4,930,036
Jan 8, 2026	76.76	81.27	76.60	78.70	78.70	0.69%	5,194,171
Jan 7, 2026	72.01	80.00	72.01	78.16	78.16	8.14%	6,868,927
Jan 6, 2026	72.00	72.82	71.80	72.28	72.28	-0.03%	2,373,432
Jan 5, 2026	69.10	72.51	68.82	72.30	72.30	4.62%	3,059,707
Dec 31, 2025	70.01	70.82	69.09	69.11	69.11	-1.64%	1,362,231
Dec 30, 2025	70.60	71.99	70.20	70.26	70.26	-0.01%	1,541,085
Dec 29, 2025	71.44	71.48	70.08	70.27	70.27	-1.87%	1,687,915
Dec 26, 2025	69.41	72.33	68.68	71.61	71.61	3.17%	3,386,837
Dec 25, 2025	69.60	69.82	69.22	69.41	69.41	-0.43%	1,391,750
Dec 24, 2025	69.13	69.91	68.93	69.71	69.71	0.32%	1,386,031
Dec 23, 2025	71.00	71.01	69.20	69.49	69.49	-2.29%	2,555,054
Dec 22, 2025	72.31	72.50	70.85	71.12	71.12	-1.65%	2,281,820
Dec 19, 2025	72.05	73.40	71.52	72.31	72.31	0.64%	1,676,030
Dec 18, 2025	71.78	73.09	71.10	71.85	71.85	-0.33%	1,347,546
Dec 17, 2025	71.95	72.40	70.57	72.09	72.09	0.13%	2,010,552
Dec 16, 2025	74.40	74.40	72.00	72.00	72.00	-3.25%	2,429,728
Dec 15, 2025	77.00	77.05	74.42	74.42	74.42	-4.02%	2,943,335
Dec 12, 2025	79.33	79.56	77.48	77.54	77.54	-3.68%	4,162,939
Dec 11, 2025	78.21	83.23	77.60	80.50	80.50	2.94%	5,650,541
Dec 10, 2025	77.50	79.34	76.31	78.20	78.20	0.36%	2,743,384
Dec 9, 2025	78.08	79.69	77.79	77.92	77.92	-0.43%	2,217,024
Dec 8, 2025	78.00	78.79	77.33	78.26	78.26	-0.41%	2,896,835
Dec 5, 2025	77.95	78.88	75.50	78.58	78.58	0.80%	2,772,306
Dec 4, 2025	78.07	79.87	77.39	77.96	77.96	-1.24%	2,299,250
Dec 3, 2025	80.28	81.45	78.90	78.94	78.94	-3.37%	3,198,329
Dec 2, 2025	82.50	84.47	80.71	81.69	81.69	0.11%	4,940,582
Dec 1, 2025	79.19	81.69	79.10	81.60	81.60	3.29%	4,156,200
Nov 28, 2025	78.60	79.00	76.67	79.00	79.00	-	3,128,800
Nov 27, 2025	78.30	81.24	77.98	79.00	79.00	-0.05%	4,179,455
Nov 26, 2025	76.80	81.35	76.70	79.04	79.04	2.12%	5,520,467
Nov 25, 2025	76.98	79.50	76.64	77.40	77.40	0.99%	4,622,969
Nov 24, 2025	77.50	77.54	74.42	76.64	76.64	-0.47%	3,432,469
Nov 21, 2025	77.00	79.80	76.57	77.00	77.00	-1.92%	4,236,128
Nov 20, 2025	79.30	80.60	77.97	78.51	78.51	0.17%	3,909,094
Nov 19, 2025	79.96	80.09	78.00	78.38	78.38	-1.96%	3,392,308
Nov 18, 2025	82.82	83.78	79.36	79.95	79.95	-3.89%	5,680,774
Nov 17, 2025	82.68	84.30	81.70	83.19	83.19	-3.29%	6,405,339
Nov 14, 2025	86.12	90.14	84.88	86.02	86.02	0.62%	8,263,841
Nov 13, 2025	87.76	87.78	83.61	85.49	85.49	-3.39%	7,987,094
Nov 12, 2025	85.75	89.99	85.07	88.49	88.49	2.90%	11,283,520
Nov 11, 2025	92.89	92.89	86.00	86.00	86.00	-8.02%	10,760,100
Nov 10, 2025	92.50	94.70	90.66	93.50	93.50	-1.54%	9,435,858
Nov 7, 2025	101.00	104.00	94.50	94.96	94.96	-7.09%	12,626,700
Nov 6, 2025	112.98	113.80	100.50	102.21	102.21	-8.74%	16,267,380