SHA:688800 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	92.33	93.00	90.15	90.22	90.22	-3.92%	8,930,515
Jan 22, 2026	90.98	95.00	87.51	93.90	93.90	3.24%	14,245,910
Jan 21, 2026	85.98	91.60	85.67	90.95	90.95	4.54%	12,174,210
Jan 20, 2026	87.70	87.87	83.12	87.00	87.00	-1.02%	8,763,517
Jan 19, 2026	86.95	89.45	84.80	87.90	87.90	1.75%	8,526,530
Jan 16, 2026	85.76	90.29	85.70	86.39	86.39	1.88%	12,759,870
Jan 15, 2026	81.00	84.80	80.48	84.80	84.80	5.50%	9,675,872
Jan 14, 2026	80.13	81.96	79.20	80.38	80.38	0.45%	7,335,254
Jan 13, 2026	82.36	83.12	79.70	80.02	80.02	-2.82%	8,207,666
Jan 12, 2026	82.95	84.48	78.90	82.34	82.34	-0.35%	10,619,410
Jan 9, 2026	82.50	83.78	80.39	82.63	82.63	0.58%	7,827,571
Jan 8, 2026	83.00	84.03	81.81	82.15	82.15	-0.84%	7,781,737
Jan 7, 2026	81.81	84.49	81.44	82.85	82.85	1.41%	9,162,189
Jan 6, 2026	83.01	83.23	81.00	81.70	81.70	-1.92%	9,067,947
Jan 5, 2026	83.01	84.51	81.90	83.30	83.30	0.36%	8,785,770
Dec 31, 2025	86.00	86.76	82.38	83.00	83.00	-3.95%	9,988,272
Dec 30, 2025	88.50	90.04	86.25	86.41	86.41	-4.04%	10,820,850
Dec 29, 2025	85.94	93.14	85.94	90.05	90.05	4.13%	13,734,758
Dec 26, 2025	89.25	90.98	85.00	86.48	86.48	-1.76%	13,485,950
Dec 25, 2025	82.00	91.77	82.00	88.03	88.03	9.68%	22,274,580
Dec 24, 2025	79.57	80.87	79.11	80.26	80.26	0.79%	7,599,362
Dec 23, 2025	78.91	81.37	78.00	79.63	79.63	0.52%	9,416,900
Dec 22, 2025	76.49	80.24	75.33	79.22	79.22	5.04%	10,977,260
Dec 19, 2025	77.77	78.15	75.00	75.42	75.42	-2.24%	6,895,171
Dec 18, 2025	77.56	78.99	76.87	77.15	77.15	-2.45%	6,275,877
Dec 17, 2025	76.32	79.48	76.32	79.09	79.09	3.94%	9,826,032
Dec 16, 2025	80.20	80.88	75.41	76.09	76.09	-5.41%	8,892,554
Dec 15, 2025	80.51	83.00	79.93	80.44	80.44	-3.96%	8,665,116
Dec 12, 2025	84.00	84.90	79.50	83.76	83.76	-1.52%	13,417,480
Dec 11, 2025	89.10	89.86	85.02	85.05	85.05	-4.41%	9,236,917
Dec 10, 2025	87.94	89.69	85.31	88.97	88.97	-0.92%	13,630,260
Dec 9, 2025	89.00	91.49	87.02	89.80	89.80	3.49%	23,572,360
Dec 8, 2025	73.15	86.77	73.15	86.77	86.77	20.00%	25,310,380
Dec 5, 2025	70.63	73.00	69.68	72.31	72.31	2.42%	5,959,296
Dec 4, 2025	69.60	71.28	68.89	70.60	70.60	0.47%	4,281,433
Dec 3, 2025	71.82	72.98	69.81	70.27	70.27	-2.21%	6,843,733
Dec 2, 2025	74.10	75.66	70.15	71.86	71.86	0.70%	9,006,316
Dec 1, 2025	69.20	72.37	69.09	71.36	71.36	3.72%	8,008,768
Nov 28, 2025	67.85	69.82	67.60	68.80	68.80	1.18%	3,722,403
Nov 27, 2025	69.48	71.32	67.85	68.00	68.00	-1.96%	6,162,276
Nov 26, 2025	68.13	71.77	67.58	69.36	69.36	0.48%	6,838,293
Nov 25, 2025	67.75	71.25	66.33	69.03	69.03	5.71%	9,173,739
Nov 24, 2025	65.52	66.65	64.31	65.30	65.30	1.15%	6,533,666
Nov 21, 2025	69.39	70.86	64.30	64.56	64.56	-9.90%	11,750,548
Nov 20, 2025	72.00	74.90	69.41	71.65	71.65	5.20%	9,389,504
Nov 19, 2025	70.68	70.88	67.61	68.11	68.11	-3.77%	5,231,781
Nov 18, 2025	72.79	73.11	70.25	70.78	70.78	-3.90%	7,646,592
Nov 17, 2025	72.38	76.00	71.56	73.65	73.65	2.29%	10,586,340
Nov 14, 2025	73.40	73.98	71.27	72.00	72.00	-5.45%	8,648,569
Nov 13, 2025	73.95	77.59	73.38	76.15	76.15	0.61%	13,235,830