SHA:688778 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	82.49	85.45	80.18	83.98	-	1.56%	4,511,534
Feb 5, 2026	83.60	85.18	81.70	82.69	82.69	-2.10%	3,657,938
Feb 4, 2026	85.42	85.80	82.62	84.46	84.46	-0.83%	3,817,938
Feb 3, 2026	83.03	85.80	82.71	85.17	85.17	4.07%	5,855,577
Feb 2, 2026	85.48	86.24	81.62	81.84	81.84	-5.17%	5,745,140
Jan 30, 2026	87.15	88.42	82.70	86.30	86.30	-2.12%	6,788,378
Jan 29, 2026	90.40	93.15	87.99	88.17	88.17	-3.13%	6,089,338
Jan 28, 2026	93.14	94.90	89.33	91.02	91.02	-2.13%	7,605,044
Jan 27, 2026	95.45	96.61	90.00	93.00	93.00	-3.33%	9,409,152
Jan 26, 2026	99.80	102.58	95.17	96.20	96.20	-1.84%	11,548,140
Jan 23, 2026	92.83	99.29	91.77	98.00	98.00	5.66%	8,963,528
Jan 22, 2026	94.73	95.67	92.00	92.75	92.75	-1.74%	3,152,074
Jan 21, 2026	90.00	95.24	89.80	94.39	94.39	3.03%	5,623,470
Jan 20, 2026	93.27	93.93	87.80	91.61	91.61	-1.62%	7,367,059
Jan 19, 2026	94.00	94.31	90.22	93.12	93.12	-1.32%	6,922,863
Jan 16, 2026	94.00	95.82	89.80	94.37	94.37	1.07%	8,985,939
Jan 15, 2026	89.02	97.77	89.00	93.37	93.37	4.91%	11,043,040
Jan 14, 2026	86.90	92.88	86.28	89.00	89.00	2.40%	9,821,172
Jan 13, 2026	84.28	88.86	82.66	86.91	86.91	3.12%	9,237,173
Jan 12, 2026	84.27	86.60	81.79	84.28	84.28	3.04%	9,029,441
Jan 9, 2026	79.78	84.82	78.88	81.79	81.79	1.46%	7,729,487
Jan 8, 2026	81.01	83.60	79.86	80.61	80.61	-1.27%	5,506,512
Jan 7, 2026	81.50	84.29	80.87	81.65	81.65	-0.79%	5,827,882
Jan 6, 2026	80.67	83.69	80.00	82.30	82.30	2.99%	9,014,761
Jan 5, 2026	78.72	80.79	77.51	79.91	79.91	3.28%	9,853,561
Dec 31, 2025	75.88	79.75	74.81	77.37	77.37	2.94%	6,760,152
Dec 30, 2025	74.30	76.13	73.60	75.16	75.16	0.03%	4,148,461
Dec 29, 2025	77.62	77.89	74.66	75.14	75.14	-3.62%	6,232,466
Dec 26, 2025	77.57	79.68	76.51	77.96	77.96	2.24%	6,843,993
Dec 25, 2025	76.87	77.10	74.86	76.25	76.25	-0.81%	4,127,948
Dec 24, 2025	76.00	77.67	75.09	76.87	76.87	1.30%	5,804,196
Dec 23, 2025	71.82	78.47	71.78	75.88	75.88	5.67%	10,350,860
Dec 22, 2025	70.70	72.24	70.11	71.81	71.81	1.28%	4,029,813
Dec 19, 2025	71.58	71.71	70.31	70.90	70.90	-0.14%	3,096,209
Dec 18, 2025	72.25	73.38	70.71	71.00	71.00	-3.14%	3,590,077
Dec 17, 2025	69.28	73.67	69.28	73.30	73.30	5.65%	6,661,718
Dec 16, 2025	71.90	71.97	67.49	69.38	69.38	-3.50%	5,800,135
Dec 15, 2025	73.35	74.43	71.43	71.90	71.90	-2.02%	3,902,343
Dec 12, 2025	72.25	73.85	70.86	73.38	73.38	1.96%	5,578,215
Dec 11, 2025	73.00	73.90	71.85	71.97	71.97	-1.75%	4,047,664
Dec 10, 2025	73.80	74.85	71.67	73.25	73.25	-0.15%	4,713,184
Dec 9, 2025	73.32	74.39	72.23	73.36	73.36	-0.60%	3,793,802
Dec 8, 2025	71.86	74.15	71.86	73.80	73.80	2.64%	5,861,433
Dec 5, 2025	71.00	72.37	70.30	71.90	71.90	1.08%	3,767,502
Dec 4, 2025	69.90	71.70	69.41	71.13	71.13	1.73%	3,118,921
Dec 3, 2025	70.99	71.28	69.10	69.92	69.92	-0.77%	2,806,930
Dec 2, 2025	72.34	72.34	70.17	70.46	70.46	-1.73%	3,310,958
Dec 1, 2025	73.00	73.19	71.35	71.70	71.70	-0.57%	4,135,108
Nov 28, 2025	71.68	73.28	71.45	72.11	72.11	-0.12%	4,071,048
Nov 27, 2025	70.70	74.38	70.50	72.20	72.20	1.85%	5,711,519