SHA:688776 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	107.86	110.44	107.00	107.22	107.22	-1.59%	1,349,970
Feb 12, 2026	109.18	111.80	108.00	108.95	108.95	-0.41%	1,660,356
Feb 11, 2026	111.85	112.93	108.00	109.40	109.40	-2.54%	1,723,953
Feb 10, 2026	115.48	115.99	111.86	112.25	112.25	-2.82%	2,001,381
Feb 9, 2026	116.00	117.50	113.48	115.51	115.51	1.47%	2,767,940
Feb 6, 2026	112.00	118.76	109.44	113.84	113.84	0.30%	3,491,527
Feb 5, 2026	112.00	116.20	111.11	113.50	113.50	-1.38%	2,660,211
Feb 4, 2026	110.00	115.98	109.56	115.09	115.09	4.82%	4,352,460
Feb 3, 2026	104.86	109.82	104.27	109.80	109.80	5.31%	3,543,620
Feb 2, 2026	103.10	107.95	103.00	104.26	104.26	-0.10%	2,917,890
Jan 30, 2026	101.06	105.21	100.14	104.36	104.36	1.32%	3,189,014
Jan 29, 2026	105.36	108.27	103.00	103.00	103.00	-2.23%	3,085,624
Jan 28, 2026	107.90	109.01	105.00	105.35	105.35	-2.62%	2,774,417
Jan 27, 2026	105.50	108.80	103.80	108.18	108.18	0.32%	3,234,946
Jan 26, 2026	118.00	118.01	107.00	107.83	107.83	-8.62%	5,775,740
Jan 23, 2026	116.51	122.00	115.88	118.00	118.00	1.85%	5,218,557
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