SHA:688798 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	79.25	79.83	78.41	78.51	78.51	-1.64%	2,211,167
Feb 12, 2026	77.08	80.18	76.77	79.82	79.82	3.66%	3,660,684
Feb 11, 2026	77.30	77.80	76.41	77.00	77.00	-0.13%	2,188,249
Feb 10, 2026	77.76	78.50	77.10	77.10	77.10	-1.36%	1,885,165
Feb 9, 2026	75.67	78.18	75.49	78.16	78.16	4.41%	3,200,512
Feb 6, 2026	74.93	75.77	74.04	74.86	74.86	-0.80%	2,120,772
Feb 5, 2026	76.00	76.35	74.90	75.46	75.46	-1.87%	2,650,108
Feb 4, 2026	77.90	78.27	75.72	76.90	76.90	-2.13%	3,108,648
Feb 3, 2026	77.92	78.84	77.21	78.57	78.57	2.24%	3,198,264
Feb 2, 2026	82.00	82.00	76.67	76.85	76.85	-6.78%	5,558,087
Jan 30, 2026	81.25	83.65	80.02	82.44	82.44	1.27%	5,321,145
Jan 29, 2026	84.28	84.72	81.03	81.41	81.41	-3.43%	5,359,933
Jan 28, 2026	81.69	85.87	81.69	84.30	84.30	4.25%	9,360,762
Jan 27, 2026	77.51	80.95	75.55	80.86	80.86	4.09%	6,061,170
Jan 26, 2026	80.85	81.78	77.53	77.68	77.68	-4.10%	4,709,578
Jan 23, 2026	79.16	81.08	79.16	81.00	81.00	1.40%	4,552,847
Jan 22, 2026	80.00	80.80	79.50	79.88	79.88	-4.23%	7,669,011
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