SHA:688799 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	46.79	46.94	45.96	46.31	-	-0.32%	672,236
Feb 2, 2026	46.96	48.59	46.21	46.46	46.46	-1.78%	2,775,894
Jan 30, 2026	48.28	48.32	46.72	47.30	47.30	-2.07%	2,423,107
Jan 29, 2026	48.99	49.98	47.78	48.30	48.30	-0.41%	3,929,293
Jan 28, 2026	47.51	49.83	47.51	48.50	48.50	1.15%	4,158,701
Jan 27, 2026	49.38	49.45	47.05	47.95	47.95	-2.80%	5,511,737
Jan 26, 2026	51.10	51.10	48.30	49.33	49.33	-4.93%	6,221,972
Jan 23, 2026	51.00	52.63	49.50	51.89	51.89	3.06%	6,977,731
Jan 22, 2026	47.38	50.65	47.38	50.35	50.35	6.52%	7,576,398
Jan 21, 2026	46.69	47.85	46.28	47.27	47.27	1.03%	2,041,618
Jan 20, 2026	46.91	47.60	46.22	46.79	46.79	-1.06%	1,934,266
Jan 19, 2026	46.64	47.45	46.22	47.29	47.29	1.72%	2,331,118
Jan 16, 2026	47.00	47.19	45.90	46.49	46.49	-0.77%	2,578,778
Jan 15, 2026	47.70	47.74	46.68	46.85	46.85	-1.78%	2,629,169
Jan 14, 2026	49.65	50.48	47.00	47.70	47.70	-3.19%	5,484,125
Jan 13, 2026	50.19	50.80	48.80	49.27	49.27	-0.87%	4,191,538
Jan 12, 2026	52.78	52.81	49.20	49.70	49.70	-2.74%	6,353,394
Jan 9, 2026	50.45	51.37	49.20	51.10	51.10	2.16%	5,121,768
Jan 8, 2026	50.19	50.79	49.50	50.02	50.02	0.08%	2,428,251
Jan 7, 2026	49.10	50.15	48.81	49.98	49.98	2.00%	2,698,018
Jan 6, 2026	48.61	49.08	47.98	49.00	49.00	0.93%	2,954,942
Jan 5, 2026	47.62	49.20	47.30	48.55	48.55	1.78%	2,713,231
Dec 31, 2025	48.20	48.20	47.32	47.70	47.70	-0.06%	1,046,287
Dec 30, 2025	47.61	48.08	47.10	47.73	47.73	-0.38%	1,145,079
Dec 29, 2025	48.36	48.36	47.60	47.91	47.91	-0.02%	1,234,646
Dec 26, 2025	49.00	49.15	47.74	47.92	47.92	-2.20%	1,879,402
Dec 25, 2025	48.88	49.13	48.06	49.00	49.00	-0.20%	1,251,466
Dec 24, 2025	49.05	49.36	48.45	49.10	49.10	0.02%	1,169,931
Dec 23, 2025	49.88	50.88	48.79	49.09	49.09	-1.50%	1,847,726
Dec 22, 2025	48.57	50.33	48.13	49.84	49.84	3.12%	2,507,597
Dec 19, 2025	47.53	48.67	47.06	48.33	48.33	2.18%	1,700,213
Dec 18, 2025	47.97	48.18	47.20	47.30	47.30	-0.76%	1,376,661
Dec 17, 2025	46.67	47.68	46.31	47.66	47.66	1.92%	1,132,511
Dec 16, 2025	48.36	48.36	46.20	46.76	46.76	-3.25%	1,632,322
Dec 15, 2025	49.20	49.49	48.00	48.33	48.33	-2.54%	2,070,872
Dec 12, 2025	48.08	49.67	47.42	49.59	49.59	3.14%	2,918,897
Dec 11, 2025	48.10	48.83	47.69	48.08	48.08	0.15%	1,430,252
Dec 10, 2025	48.04	48.48	47.31	48.01	48.01	0.46%	1,398,297
Dec 9, 2025	47.98	49.68	47.71	47.79	47.79	-0.40%	1,888,463
Dec 8, 2025	47.61	48.30	47.31	47.98	47.98	1.80%	1,431,385
Dec 5, 2025	46.01	47.22	45.95	47.13	47.13	0.88%	1,517,782
Dec 4, 2025	48.48	48.48	46.51	46.72	46.72	-2.67%	1,699,521
Dec 3, 2025	47.41	48.00	46.68	48.00	48.00	0.93%	1,938,112
Dec 2, 2025	48.21	49.88	47.28	47.56	47.56	-1.90%	1,664,459
Dec 1, 2025	48.50	48.67	47.63	48.48	48.48	0.23%	1,148,973
Nov 28, 2025	48.06	48.66	47.24	48.37	48.37	0.62%	1,329,562
Nov 27, 2025	47.91	48.46	47.55	48.07	48.07	0.15%	1,965,939
Nov 26, 2025	47.56	49.46	47.40	48.00	48.00	0.42%	2,742,044
Nov 25, 2025	47.00	48.20	47.00	47.80	47.80	1.51%	2,424,859
Nov 24, 2025	45.41	47.65	45.41	47.09	47.09	3.75%	2,896,723