SHA:688788 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	69.65	71.00	68.27	70.20	70.20	0.79%	5,143,857
Jan 7, 2026	67.00	70.15	66.44	69.65	69.65	4.44%	4,822,853
Jan 6, 2026	66.35	67.41	65.25	66.69	66.69	0.12%	3,125,695
Jan 5, 2026	67.40	68.79	65.69	66.61	66.61	-1.08%	3,445,808
Dec 31, 2025	67.28	69.50	66.56	67.34	67.34	1.17%	3,889,047
Dec 30, 2025	70.19	71.20	66.11	66.56	66.56	-5.19%	5,668,027
Dec 29, 2025	70.50	71.05	67.09	70.20	70.20	-0.41%	4,682,974
Dec 26, 2025	75.87	75.87	69.01	70.49	70.49	-7.09%	8,685,537
Dec 25, 2025	72.00	78.68	70.60	75.87	75.87	8.54%	9,875,900
Dec 24, 2025	74.25	74.30	68.71	69.90	69.90	-3.55%	4,734,041
Dec 23, 2025	68.12	75.59	67.55	72.47	72.47	5.03%	7,176,346
Dec 22, 2025	70.60	72.72	68.00	69.00	69.00	-0.96%	3,895,920
Dec 19, 2025	68.80	70.50	67.15	69.67	69.67	2.70%	3,264,423
Dec 18, 2025	68.71	70.00	67.50	67.84	67.84	-0.79%	4,056,269
Dec 17, 2025	63.39	70.76	61.34	68.38	68.38	8.80%	6,367,159
Dec 16, 2025	61.90	63.89	61.47	62.85	62.85	1.37%	3,477,936
Dec 15, 2025	60.89	62.62	60.60	62.00	62.00	2.31%	2,638,128
Dec 12, 2025	58.53	61.52	58.00	60.60	60.60	4.39%	3,619,803
Dec 11, 2025	57.50	59.30	57.21	58.05	58.05	0.64%	1,587,984
Dec 10, 2025	58.68	59.10	56.57	57.68	57.68	-1.59%	1,685,728
Dec 9, 2025	58.62	60.78	58.00	58.61	58.61	-0.29%	1,971,819
Dec 8, 2025	56.67	60.00	56.60	58.78	58.78	4.31%	2,764,290
Dec 5, 2025	57.20	58.36	56.25	56.35	56.35	-1.71%	1,963,313
Dec 4, 2025	58.13	58.99	56.77	57.33	57.33	-1.31%	1,518,098
Dec 3, 2025	60.22	60.22	57.39	58.09	58.09	-2.76%	2,287,246
Dec 2, 2025	60.85	61.09	59.52	59.74	59.74	-1.06%	2,123,015
Dec 1, 2025	61.05	63.37	60.20	60.38	60.38	-2.11%	2,548,777
Nov 28, 2025	61.36	62.82	60.30	61.68	61.68	0.29%	1,928,770
Nov 27, 2025	58.91	63.20	58.91	61.50	61.50	4.04%	3,296,313
Nov 26, 2025	62.07	62.07	59.05	59.11	59.11	-4.91%	2,654,464
Nov 25, 2025	61.20	64.35	61.20	62.16	62.16	1.99%	2,855,900
Nov 24, 2025	58.61	61.40	58.61	60.95	60.95	3.99%	1,998,322
Nov 21, 2025	61.98	63.50	58.61	58.61	58.61	-7.31%	2,881,551
Nov 20, 2025	63.78	64.42	62.20	63.23	63.23	0.08%	2,108,366
Nov 19, 2025	62.57	65.55	62.57	63.18	63.18	-2.87%	2,120,465
Nov 18, 2025	67.81	68.07	61.37	65.05	65.05	-2.03%	4,900,473
Nov 17, 2025	65.00	67.80	64.77	66.40	66.40	1.33%	2,840,269
Nov 14, 2025	64.70	67.64	63.92	65.53	65.53	-0.24%	2,799,641
Nov 13, 2025	67.42	68.00	65.27	65.69	65.69	-1.68%	1,956,369
Nov 12, 2025	65.15	67.50	63.30	66.81	66.81	2.56%	3,193,979
Nov 11, 2025	67.41	67.78	64.00	65.14	65.14	-3.35%	3,131,276
Nov 10, 2025	65.99	69.31	65.58	67.40	67.40	2.21%	3,942,321
Nov 7, 2025	67.00	68.30	65.40	65.94	65.94	-3.41%	3,804,209
Nov 6, 2025	69.70	71.23	67.66	68.27	68.27	-2.55%	4,382,151
Nov 5, 2025	67.76	70.47	67.00	70.06	70.06	1.32%	3,275,133
Nov 4, 2025	70.00	71.89	69.01	69.15	69.15	-2.58%	5,033,220
Nov 3, 2025	65.69	72.56	65.45	70.98	70.98	6.19%	9,188,397
Oct 31, 2025	62.91	67.44	61.71	66.84	66.84	6.60%	7,748,138
Oct 30, 2025	59.00	64.46	58.12	62.70	62.70	4.94%	7,154,775
Oct 29, 2025	58.00	59.98	57.05	59.75	59.75	2.00%	3,415,577