SHA:688796 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	72.22	73.28	70.19	70.96	70.96	-2.57%	2,060,236
Feb 5, 2026	70.72	73.50	69.12	72.83	72.83	3.67%	2,496,622
Feb 4, 2026	71.64	72.50	68.64	70.25	70.25	-1.94%	2,120,418
Feb 3, 2026	68.98	74.01	68.05	71.64	71.64	5.73%	3,046,284
Feb 2, 2026	72.02	74.24	67.76	67.76	67.76	-6.65%	3,651,100
Jan 30, 2026	67.88	78.75	67.88	72.59	72.59	9.03%	5,767,521
Jan 29, 2026	68.90	69.69	66.35	66.58	66.58	-3.37%	1,581,092
Jan 28, 2026	69.99	70.67	65.85	68.90	68.90	-2.77%	3,651,099
Jan 27, 2026	67.67	71.50	67.55	70.86	70.86	3.14%	2,810,208
Jan 26, 2026	69.88	70.63	67.10	68.70	68.70	-1.69%	2,565,502
Jan 23, 2026	66.00	70.88	65.68	69.88	69.88	5.64%	3,280,364
Jan 22, 2026	65.00	68.20	64.88	66.15	66.15	1.36%	2,459,816
Jan 21, 2026	63.30	67.27	63.30	65.26	65.26	3.23%	2,637,920
Jan 20, 2026	65.25	65.90	61.88	63.22	63.22	-3.23%	3,262,193
Jan 19, 2026	68.88	68.99	64.64	65.33	65.33	-4.70%	2,882,605
Jan 16, 2026	68.11	69.83	66.30	68.55	68.55	-0.51%	2,891,030
Jan 15, 2026	69.80	71.49	67.80	68.90	68.90	-1.44%	2,996,514
Jan 14, 2026	67.67	74.29	67.67	69.91	69.91	0.14%	4,546,743
Jan 13, 2026	68.96	73.30	65.81	69.81	69.81	1.65%	5,910,510
Jan 12, 2026	61.59	69.48	61.02	68.68	68.68	14.87%	6,437,616
Jan 9, 2026	55.71	60.00	55.71	59.79	59.79	6.44%	5,036,698
Jan 8, 2026	55.70	57.37	55.02	56.17	56.17	0.74%	3,602,674
Jan 7, 2026	54.81	57.30	54.81	55.76	55.76	1.75%	3,899,028
Jan 6, 2026	55.00	56.54	54.33	54.80	54.80	-0.45%	3,082,636
Jan 5, 2026	52.70	56.96	52.66	55.05	55.05	4.66%	6,364,470
Dec 31, 2025	51.30	53.96	50.50	52.60	52.60	2.57%	4,148,392
Dec 30, 2025	51.20	52.88	51.06	51.28	51.28	-1.10%	2,973,787
Dec 29, 2025	50.81	52.79	50.48	51.85	51.85	1.85%	3,685,434
Dec 26, 2025	51.40	51.78	49.78	50.91	50.91	-1.72%	3,834,648
Dec 25, 2025	52.70	52.95	51.30	51.80	51.80	-1.52%	3,550,558
Dec 24, 2025	50.93	54.00	50.75	52.60	52.60	3.42%	5,774,270
Dec 23, 2025	51.57	51.97	50.80	50.86	50.86	-1.51%	3,461,789
Dec 22, 2025	49.66	53.38	49.50	51.64	51.64	3.14%	5,863,832
Dec 19, 2025	50.50	51.65	49.55	50.07	50.07	-0.75%	3,951,464
Dec 18, 2025	50.00	52.86	48.50	50.45	50.45	0.40%	6,231,939
Dec 17, 2025	49.60	50.95	48.06	50.25	50.25	0.30%	6,355,891
Dec 16, 2025	55.05	55.45	50.00	50.10	50.10	-10.47%	9,214,254
Dec 15, 2025	55.11	58.70	55.06	55.96	55.96	-3.90%	6,802,974
Dec 12, 2025	61.00	61.94	57.01	58.23	58.23	-9.69%	12,429,620
Dec 11, 2025	59.00	66.79	55.10	64.48	64.48	-2.01%	21,149,600