SHA:688768 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	66.50	66.78	64.00	64.40	64.40	-1.66%	1,390,664
Feb 6, 2026	64.50	66.85	63.80	65.49	65.49	0.05%	1,401,990
Feb 5, 2026	64.51	66.01	62.99	65.46	65.46	0.69%	1,943,784
Feb 4, 2026	67.97	68.00	64.26	65.01	65.01	-3.83%	2,415,978
Feb 3, 2026	63.88	67.77	63.00	67.60	67.60	7.94%	3,727,338
Feb 2, 2026	63.17	65.79	61.01	62.63	62.63	-0.90%	3,670,704
Jan 30, 2026	60.60	63.80	59.40	63.20	63.20	3.57%	2,562,132
Jan 29, 2026	61.46	64.30	59.88	61.02	61.02	-1.31%	2,723,169
Jan 28, 2026	62.77	63.84	60.40	61.83	61.83	-2.57%	2,515,050
Jan 27, 2026	62.00	63.70	60.59	63.46	63.46	2.11%	2,721,173
Jan 26, 2026	63.59	65.40	61.80	62.15	62.15	-2.54%	3,315,686
Jan 23, 2026	57.53	65.34	56.96	63.77	63.77	12.17%	4,263,929
Jan 22, 2026	56.01	57.88	55.05	56.85	56.85	1.21%	2,497,091
Jan 21, 2026	54.70	56.88	54.70	56.17	56.17	1.21%	2,741,390
Jan 20, 2026	56.12	56.98	54.29	55.50	55.50	-0.89%	2,333,173
Jan 19, 2026	55.35	56.88	53.92	56.00	56.00	1.06%	3,324,483
Jan 16, 2026	53.75	56.88	52.50	55.41	55.41	2.97%	4,703,961
Jan 15, 2026	52.00	54.30	51.99	53.81	53.81	1.49%	2,998,967
Jan 14, 2026	53.11	55.88	52.37	53.02	53.02	4.35%	6,003,177
Jan 13, 2026	51.48	52.74	50.23	50.81	50.81	-0.55%	3,663,655
Jan 12, 2026	47.02	51.55	46.88	51.09	51.09	11.36%	5,143,625
Jan 9, 2026	44.88	45.88	44.88	45.88	45.88	1.44%	1,558,955
Jan 8, 2026	44.74	46.06	44.74	45.23	45.23	1.80%	1,590,745
Jan 7, 2026	45.31	45.31	44.25	44.43	44.43	-0.85%	1,141,813
Jan 6, 2026	44.14	45.20	44.14	44.81	44.81	1.38%	1,227,059
Jan 5, 2026	43.58	44.73	43.20	44.20	44.20	1.75%	1,227,998
Dec 31, 2025	42.92	43.44	42.77	43.44	43.44	0.91%	856,272
Dec 30, 2025	42.80	43.29	42.70	43.05	43.05	0.51%	708,446
Dec 29, 2025	43.18	43.34	42.49	42.83	42.83	-0.81%	623,355
Dec 26, 2025	43.12	43.70	42.73	43.18	43.18	0.42%	860,653
Dec 25, 2025	42.97	43.16	42.78	43.00	43.00	0.28%	551,409
Dec 24, 2025	42.31	43.24	42.31	42.88	42.88	0.52%	712,233
Dec 23, 2025	42.66	42.97	42.32	42.66	42.66	-	424,062
Dec 22, 2025	42.73	43.29	42.65	42.66	42.66	-0.77%	757,893
Dec 19, 2025	42.28	43.39	42.09	42.99	42.99	2.14%	953,428
Dec 18, 2025	41.49	42.35	41.26	42.09	42.09	1.84%	863,707
Dec 17, 2025	41.32	41.51	40.50	41.33	41.33	0.51%	842,906
Dec 16, 2025	41.49	41.74	40.66	41.12	41.12	-0.89%	594,593
Dec 15, 2025	41.80	42.24	41.18	41.49	41.49	-0.02%	670,511
Dec 12, 2025	41.01	41.88	40.81	41.50	41.50	1.69%	820,734
Dec 11, 2025	41.15	41.44	40.80	40.81	40.81	-0.20%	669,506
Dec 10, 2025	41.82	41.83	40.70	40.89	40.89	-1.30%	723,627
Dec 9, 2025	41.99	42.19	41.43	41.43	41.43	-1.33%	606,929
Dec 8, 2025	41.39	42.08	41.11	41.99	41.99	1.92%	905,853
Dec 5, 2025	40.82	41.22	40.37	41.20	41.20	0.93%	760,251
Dec 4, 2025	40.81	41.17	40.43	40.82	40.82	0.02%	620,347
Dec 3, 2025	41.59	41.62	40.81	40.81	40.81	-1.50%	655,489
Dec 2, 2025	42.35	42.35	41.43	41.43	41.43	-1.61%	649,650
Dec 1, 2025	41.95	42.23	41.71	42.11	42.11	0.38%	612,133
Nov 28, 2025	42.13	42.13	41.61	41.95	41.95	-0.07%	526,817