SHA:688768 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 27, 2025	42.60	42.92	41.65	41.98	41.98	-0.52%	766,928
Nov 26, 2025	42.75	43.00	41.99	42.20	42.20	-1.49%	1,163,509
Nov 25, 2025	42.11	43.35	42.10	42.84	42.84	2.29%	1,084,364
Nov 24, 2025	40.83	42.30	40.50	41.88	41.88	3.64%	1,082,129
Nov 21, 2025	41.69	41.79	40.14	40.41	40.41	-3.76%	1,140,415
Nov 20, 2025	42.39	42.68	41.73	41.99	41.99	-0.92%	646,937
Nov 19, 2025	43.25	43.39	42.26	42.38	42.38	-2.10%	845,608
Nov 18, 2025	42.95	43.58	42.94	43.29	43.29	0.23%	691,809
Nov 17, 2025	42.91	43.29	42.42	43.19	43.19	0.21%	737,786
Nov 14, 2025	43.05	43.50	42.91	43.10	43.10	-0.14%	1,026,301
Nov 13, 2025	43.47	43.47	42.86	43.16	43.16	-0.51%	1,041,557
Nov 12, 2025	43.90	43.90	43.00	43.38	43.38	-0.57%	948,305
Nov 11, 2025	44.05	44.44	43.50	43.63	43.63	-0.37%	1,026,342
Nov 10, 2025	44.28	44.70	43.56	43.79	43.79	-1.40%	1,351,637
Nov 7, 2025	44.38	44.69	43.90	44.41	44.41	0.07%	1,099,284
Nov 6, 2025	44.75	44.90	44.19	44.38	44.38	-0.83%	1,560,332
Nov 5, 2025	45.12	45.34	44.10	44.75	44.75	-1.32%	1,993,199
Nov 4, 2025	47.46	47.61	44.80	45.35	45.35	-4.79%	2,761,956
Nov 3, 2025	47.73	48.98	47.05	47.63	47.63	0.42%	1,801,071
Oct 31, 2025	47.96	48.11	47.13	47.43	47.43	-0.11%	1,550,893
Oct 30, 2025	49.16	49.17	47.08	47.48	47.48	-3.42%	2,116,093