SHA:688798 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	80.00	80.80	79.50	79.96	-	-4.14%	6,281,150
Jan 21, 2026	81.85	83.50	81.50	83.41	83.41	1.72%	7,929,345
Jan 20, 2026	82.56	83.52	81.15	82.00	82.00	2.76%	8,569,869
Jan 19, 2026	80.49	80.75	78.87	79.80	79.80	-2.48%	5,265,376
Jan 16, 2026	79.90	82.70	79.60	81.83	81.83	2.74%	5,083,845
Jan 15, 2026	79.00	79.88	78.06	79.65	79.65	0.40%	3,075,356
Jan 14, 2026	78.68	81.18	78.20	79.33	79.33	1.37%	5,728,679
Jan 13, 2026	80.51	80.51	78.01	78.26	78.26	-2.81%	4,136,270
Jan 12, 2026	80.49	80.77	79.18	80.52	80.52	0.71%	3,850,223
Jan 9, 2026	78.79	80.00	78.63	79.95	79.95	0.99%	3,132,275
Jan 8, 2026	78.08	80.51	78.03	79.17	79.17	0.64%	3,267,864
Jan 7, 2026	78.85	80.04	78.28	78.67	78.67	-	3,717,448
Jan 6, 2026	78.55	79.32	77.41	78.67	78.67	0.78%	3,250,213
Jan 5, 2026	76.93	78.31	76.34	78.06	78.06	2.56%	3,490,879
Dec 31, 2025	76.05	76.43	74.85	76.11	76.11	0.58%	2,288,774
Dec 30, 2025	75.06	76.16	75.00	75.67	75.67	0.09%	2,071,984
Dec 29, 2025	76.20	76.98	75.26	75.60	75.60	-	2,068,433
Dec 26, 2025	75.70	76.66	75.25	75.60	75.60	-0.62%	2,246,149
Dec 25, 2025	75.60	76.89	75.19	76.07	76.07	1.09%	2,748,979
Dec 24, 2025	73.00	75.48	72.72	75.25	75.25	3.48%	3,218,375
Dec 23, 2025	72.50	73.37	72.00	72.72	72.72	0.39%	1,814,034
Dec 22, 2025	72.01	72.95	72.01	72.44	72.44	1.44%	1,914,104
Dec 19, 2025	72.00	72.39	71.41	71.41	71.41	-	1,687,281
Dec 18, 2025	71.51	72.40	71.13	71.41	71.41	-0.82%	1,626,207
Dec 17, 2025	71.20	72.22	70.01	72.00	72.00	1.61%	2,000,323
Dec 16, 2025	72.49	72.77	70.50	70.86	70.86	-2.26%	1,932,554
Dec 15, 2025	74.20	74.33	72.43	72.50	72.50	-3.05%	1,855,357
Dec 12, 2025	73.60	74.88	72.67	74.78	74.78	1.87%	2,233,439
Dec 11, 2025	75.12	75.18	73.37	73.41	73.41	-1.83%	1,897,984
Dec 10, 2025	74.55	75.17	73.80	74.78	74.78	-0.20%	1,674,565
Dec 9, 2025	75.80	76.38	74.84	74.93	74.93	-0.89%	2,183,829
Dec 8, 2025	74.07	75.97	74.00	75.60	75.60	1.98%	2,890,968
Dec 5, 2025	73.20	74.33	71.70	74.13	74.13	1.55%	3,806,899
Dec 4, 2025	73.55	73.66	71.63	73.00	73.00	-0.52%	3,616,602
Dec 3, 2025	76.23	76.69	73.11	73.38	73.38	-3.83%	4,510,667
Dec 2, 2025	80.00	80.18	76.00	76.30	76.30	-3.27%	5,805,255
Dec 1, 2025	75.08	79.88	74.39	78.88	78.88	5.68%	5,289,790
Nov 28, 2025	73.30	74.92	73.07	74.64	74.64	1.87%	2,033,515
Nov 27, 2025	73.25	74.80	73.12	73.27	73.27	0.04%	2,114,859
Nov 26, 2025	73.06	74.29	72.34	73.24	73.24	-0.68%	2,068,187
Nov 25, 2025	73.42	74.76	72.73	73.74	73.74	1.60%	3,567,706
Nov 24, 2025	72.06	73.05	71.58	72.58	72.58	1.06%	1,991,176
Nov 21, 2025	74.03	74.89	71.75	71.82	71.82	-4.37%	2,515,107
Nov 20, 2025	77.00	77.07	74.90	75.10	75.10	-1.20%	1,479,788
Nov 19, 2025	75.90	77.13	75.68	76.01	76.01	0.14%	1,861,399
Nov 18, 2025	75.46	76.63	75.22	75.90	75.90	0.26%	1,723,311
Nov 17, 2025	75.93	76.32	74.68	75.70	75.70	-0.34%	2,671,084
Nov 14, 2025	77.10	78.65	75.96	75.96	75.96	-2.49%	3,645,613
Nov 13, 2025	78.68	79.17	77.01	77.90	77.90	-1.24%	3,972,309
Nov 12, 2025	78.00	80.48	77.51	78.88	78.88	0.46%	2,173,172