SHA:688786 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	33.03	33.20	31.15	31.82	31.82	-4.13%	4,583,093
Jan 29, 2026	31.35	33.19	30.91	33.19	33.19	6.17%	6,171,696
Jan 28, 2026	31.56	31.66	30.71	31.26	31.26	-1.20%	2,671,796
Jan 27, 2026	30.88	31.77	30.58	31.64	31.64	2.23%	3,743,448
Jan 26, 2026	32.97	32.99	30.51	30.95	30.95	-6.07%	5,883,149
Jan 23, 2026	32.63	33.29	32.00	32.95	32.95	2.04%	2,902,906
Jan 22, 2026	32.02	32.95	32.00	32.29	32.29	0.91%	2,484,490
Jan 21, 2026	31.40	32.50	31.11	32.00	32.00	1.72%	2,978,294
Jan 20, 2026	30.90	31.68	30.70	31.46	31.46	1.81%	2,972,958
Jan 19, 2026	30.89	31.49	30.51	30.90	30.90	0.13%	1,988,621
Jan 16, 2026	30.98	31.15	30.74	30.86	30.86	-0.32%	1,507,059
Jan 15, 2026	30.25	31.42	30.00	30.96	30.96	2.69%	3,081,731
Jan 14, 2026	30.17	31.13	29.80	30.15	30.15	-1.34%	3,307,862
Jan 13, 2026	31.00	31.50	30.48	30.56	30.56	-0.94%	2,928,261
Jan 12, 2026	30.73	31.10	29.97	30.85	30.85	0.72%	3,482,376
Jan 9, 2026	30.43	31.17	30.30	30.63	30.63	0.76%	2,447,689
Jan 8, 2026	30.17	30.66	29.91	30.40	30.40	0.66%	2,676,802
Jan 7, 2026	29.21	30.38	29.21	30.20	30.20	2.76%	2,963,217
Jan 6, 2026	29.98	30.00	29.26	29.39	29.39	-1.87%	2,452,658
Jan 5, 2026	28.30	30.11	28.30	29.95	29.95	6.17%	4,557,610
Dec 31, 2025	28.20	28.37	27.76	28.21	28.21	1.11%	1,338,140
Dec 30, 2025	28.22	28.41	27.85	27.90	27.90	-0.75%	1,511,921
Dec 29, 2025	28.80	28.80	27.92	28.11	28.11	-1.47%	1,802,915
Dec 26, 2025	28.44	29.03	28.16	28.53	28.53	-0.24%	2,355,329
Dec 25, 2025	28.09	28.66	27.72	28.60	28.60	1.85%	1,413,436
Dec 24, 2025	27.45	28.08	27.27	28.08	28.08	1.96%	1,401,539
Dec 23, 2025	27.50	27.90	27.24	27.54	27.54	0.99%	1,323,089
Dec 22, 2025	27.20	27.64	27.19	27.27	27.27	0.07%	1,332,335
Dec 19, 2025	26.96	28.55	26.96	27.25	27.25	1.00%	1,791,023
Dec 18, 2025	26.57	27.22	26.52	26.98	26.98	0.86%	1,061,317
Dec 17, 2025	26.58	26.78	25.98	26.75	26.75	0.64%	1,415,491
Dec 16, 2025	27.50	27.50	26.45	26.58	26.58	-3.28%	1,553,634
Dec 15, 2025	27.12	28.00	26.85	27.48	27.48	1.33%	1,582,901
Dec 12, 2025	27.01	27.60	26.88	27.12	27.12	0.30%	1,300,917
Dec 11, 2025	27.54	27.91	27.00	27.04	27.04	-1.92%	1,473,978
Dec 10, 2025	27.30	27.71	27.10	27.57	27.57	0.36%	634,411
Dec 9, 2025	27.60	28.02	27.35	27.47	27.47	-1.54%	1,091,705
Dec 8, 2025	27.37	28.12	27.28	27.90	27.90	2.01%	1,453,603
Dec 5, 2025	26.70	27.46	26.56	27.35	27.35	2.43%	794,595
Dec 4, 2025	27.27	27.27	26.56	26.70	26.70	-0.78%	984,982
Dec 3, 2025	27.41	27.41	26.70	26.91	26.91	-0.52%	968,260
Dec 2, 2025	27.21	27.38	26.91	27.05	27.05	-1.31%	907,323
Dec 1, 2025	28.45	28.45	27.11	27.41	27.41	-2.73%	2,441,955
Nov 28, 2025	27.77	28.93	27.49	28.18	28.18	2.47%	2,008,283
Nov 27, 2025	27.42	27.78	26.95	27.50	27.50	0.29%	1,375,645
Nov 26, 2025	27.36	27.60	27.00	27.42	27.42	0.33%	981,613
Nov 25, 2025	27.36	27.88	27.03	27.33	27.33	-0.07%	1,688,671
Nov 24, 2025	26.10	27.92	26.10	27.35	27.35	5.19%	2,913,815
Nov 21, 2025	27.92	27.92	25.82	26.00	26.00	-6.91%	2,288,244
Nov 20, 2025	27.80	28.20	27.50	27.93	27.93	0.47%	1,301,743