SHA:688776 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	114.58	118.57	112.80	115.86	115.86	2.64%	4,685,326
Jan 21, 2026	114.00	115.04	111.67	112.88	112.88	-1.38%	3,083,872
Jan 20, 2026	120.18	121.06	112.21	114.46	114.46	-3.73%	5,070,116
Jan 19, 2026	118.00	123.00	116.80	118.89	118.89	-0.92%	4,050,562
Jan 16, 2026	125.99	126.10	119.00	120.00	120.00	-4.61%	5,216,135
Jan 15, 2026	134.00	134.22	119.90	125.80	125.80	-8.14%	8,030,343
Jan 14, 2026	130.20	150.00	128.90	136.95	136.95	5.18%	10,428,280
Jan 13, 2026	142.10	143.00	124.55	130.20	130.20	-5.89%	8,547,299
Jan 12, 2026	122.70	139.80	120.01	138.35	138.35	18.25%	9,605,475
Jan 9, 2026	111.00	120.52	109.30	117.00	117.00	7.34%	8,887,100
Jan 8, 2026	107.20	113.96	106.20	109.00	109.00	1.90%	7,813,088
Jan 7, 2026	99.96	109.96	99.10	106.97	106.97	5.77%	8,160,714
Jan 6, 2026	100.01	103.00	98.85	101.13	101.13	-0.18%	5,332,107
Jan 5, 2026	103.99	105.28	99.59	101.31	101.31	0.57%	5,316,505
Dec 31, 2025	97.57	102.25	95.60	100.74	100.74	2.33%	6,057,508
Dec 30, 2025	101.00	101.96	97.51	98.45	98.45	-3.20%	5,317,878
Dec 29, 2025	100.20	103.90	97.00	101.70	101.70	3.49%	8,012,677
Dec 26, 2025	95.80	100.85	94.85	98.27	98.27	2.13%	6,906,354
Dec 25, 2025	92.30	97.89	91.80	96.22	96.22	4.02%	4,474,574
Dec 24, 2025	88.96	93.98	87.80	92.50	92.50	4.01%	4,463,838
Dec 23, 2025	94.00	94.89	87.89	88.93	88.93	-6.31%	5,833,108
Dec 22, 2025	94.00	98.40	92.68	94.92	94.92	2.49%	5,944,381
Dec 19, 2025	96.10	99.50	91.80	92.61	92.61	1.30%	5,559,866
Dec 18, 2025	88.00	93.30	87.50	91.42	91.42	1.71%	3,641,525
Dec 17, 2025	89.00	91.73	87.00	89.88	89.88	-0.54%	3,799,789
Dec 16, 2025	101.00	101.00	90.37	90.37	90.37	-10.52%	5,847,691
Dec 15, 2025	101.37	103.00	96.88	101.00	101.00	0.98%	8,514,787
Dec 12, 2025	96.18	103.00	93.30	100.02	100.02	4.91%	9,068,920
Dec 11, 2025	93.30	96.28	92.30	95.34	95.34	3.68%	5,659,723
Dec 10, 2025	91.10	93.49	90.66	91.96	91.96	0.08%	2,039,280
Dec 9, 2025	93.08	94.58	91.50	91.89	91.89	-1.29%	2,773,319
Dec 8, 2025	93.00	95.77	91.88	93.09	93.09	1.32%	4,025,868
Dec 5, 2025	91.35	93.00	89.60	91.88	91.88	-0.31%	3,436,706
Dec 4, 2025	88.50	93.50	87.38	92.17	92.17	5.28%	4,186,395
Dec 3, 2025	84.10	89.33	84.01	87.55	87.55	3.43%	2,669,768
Dec 2, 2025	86.32	87.78	84.40	84.65	84.65	-2.48%	1,628,017
Dec 1, 2025	88.20	89.75	86.61	86.80	86.80	-1.12%	1,979,730
Nov 28, 2025	88.83	88.88	86.20	87.78	87.78	-0.02%	1,624,552
Nov 27, 2025	87.88	89.36	86.00	87.80	87.80	0.73%	1,963,738
Nov 26, 2025	86.86	88.95	85.00	87.16	87.16	-	1,913,725
Nov 25, 2025	87.00	89.10	86.39	87.16	87.16	0.97%	2,642,009
Nov 24, 2025	84.21	86.94	83.50	86.32	86.32	2.52%	2,331,221
Nov 21, 2025	87.02	87.16	83.20	84.20	84.20	-4.55%	3,072,192
Nov 20, 2025	90.00	90.80	86.69	88.21	88.21	-1.68%	2,594,830
Nov 19, 2025	89.80	91.30	89.11	89.72	89.72	-0.09%	2,146,061
Nov 18, 2025	92.50	92.54	89.34	89.80	89.80	-2.72%	2,447,823
Nov 17, 2025	88.09	95.12	88.09	92.31	92.31	4.31%	4,651,402
Nov 14, 2025	95.00	95.75	88.49	88.50	88.50	-9.42%	6,496,092
Nov 13, 2025	108.00	108.00	95.30	97.70	97.70	-3.27%	7,479,411
Nov 12, 2025	108.00	108.08	99.01	101.00	101.00	-5.87%	5,693,774