SHA:688122 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	64.60	67.80	64.56	67.59	67.59	3.90%	21,798,750
Dec 4, 2025	64.11	65.71	64.11	65.05	65.05	0.56%	9,275,678
Dec 3, 2025	65.51	65.81	64.25	64.69	64.69	-1.40%	11,379,460
Dec 2, 2025	66.61	66.66	65.30	65.61	65.61	-1.94%	10,458,090
Dec 1, 2025	66.60	67.47	66.20	66.91	66.91	1.12%	13,204,240
Nov 28, 2025	65.21	66.31	64.93	66.17	66.17	1.02%	9,324,958
Nov 27, 2025	65.68	67.30	65.20	65.50	65.50	-0.76%	11,918,770
Nov 26, 2025	66.88	67.20	65.30	66.00	66.00	-0.45%	12,429,660
Nov 25, 2025	65.93	67.71	65.31	66.30	66.30	2.06%	18,201,520
Nov 24, 2025	64.29	65.50	63.95	64.96	64.96	1.64%	14,247,570
Nov 21, 2025	65.87	66.48	63.75	63.91	63.91	-4.51%	17,882,030
Nov 20, 2025	68.90	69.09	66.71	66.93	66.93	-1.96%	12,917,310
Nov 19, 2025	68.39	69.28	67.83	68.27	68.27	-0.36%	11,882,780
Nov 18, 2025	69.54	70.46	68.06	68.52	68.52	-1.86%	13,317,880
Nov 17, 2025	70.50	71.33	69.46	69.82	69.82	0.50%	14,007,470
Nov 14, 2025	70.30	70.92	69.47	69.47	69.47	-2.51%	14,463,730
Nov 13, 2025	70.30	72.10	70.30	71.26	71.26	1.15%	16,318,820
Nov 12, 2025	73.00	73.30	69.49	70.45	70.45	-4.59%	23,818,090
Nov 11, 2025	72.22	75.30	72.12	73.84	73.84	2.37%	26,481,310
Nov 10, 2025	75.36	75.74	71.10	72.13	72.13	-4.32%	29,729,110
Nov 7, 2025	76.95	76.99	75.33	75.39	75.39	-3.27%	20,800,050
Nov 6, 2025	74.56	79.47	74.56	77.94	77.94	4.03%	34,010,250
Nov 5, 2025	74.00	75.49	72.90	74.92	74.92	-1.37%	23,764,650
Nov 4, 2025	76.94	77.88	75.20	75.96	75.96	-1.49%	23,097,900
Nov 3, 2025	78.50	80.67	75.90	77.11	77.11	-1.39%	32,513,850
Oct 31, 2025	84.48	86.58	78.00	78.20	78.20	-7.40%	47,992,620
Oct 30, 2025	83.00	89.69	80.60	84.45	84.45	-3.18%	58,056,440
Oct 29, 2025	79.50	90.00	79.50	87.22	87.22	9.34%	59,079,910
Oct 28, 2025	77.59	87.50	77.50	79.77	79.77	3.87%	50,770,130
Oct 27, 2025	73.34	79.00	72.71	76.80	76.80	5.89%	36,323,650
Oct 24, 2025	72.92	72.97	70.66	72.53	72.53	0.75%	27,279,910
Oct 23, 2025	68.96	72.00	66.88	71.99	71.99	2.65%	28,936,060
Oct 22, 2025	68.36	72.70	67.13	70.13	70.13	2.35%	33,418,880
Oct 21, 2025	68.15	69.18	67.93	68.52	68.52	0.79%	18,933,560
Oct 20, 2025	68.96	69.85	67.40	67.98	67.98	0.12%	20,160,100
Oct 17, 2025	71.31	72.62	67.90	67.90	67.90	-4.77%	25,662,290
Oct 16, 2025	74.51	74.61	70.85	71.30	71.30	-3.58%	25,484,160
Oct 15, 2025	75.22	75.88	71.19	73.95	73.95	-4.36%	38,303,310
Oct 14, 2025	78.19	83.50	74.60	77.32	77.32	1.27%	60,319,220
Oct 13, 2025	72.90	76.38	72.60	76.35	76.35	0.75%	45,016,800
Oct 10, 2025	79.00	79.18	74.15	75.78	75.78	-2.98%	58,427,350
Oct 9, 2025	70.00	78.11	68.99	78.11	78.11	20.00%	67,083,570
Sep 30, 2025	61.00	65.93	61.00	65.09	65.09	7.32%	30,372,970
Sep 29, 2025	60.61	60.94	59.51	60.65	60.65	0.08%	14,433,940
Sep 26, 2025	59.63	62.66	59.40	60.60	60.60	2.02%	24,620,460
Sep 25, 2025	59.48	61.48	59.02	59.40	59.40	1.56%	20,663,200
Sep 24, 2025	56.60	58.62	56.24	58.49	58.49	2.60%	16,951,750
Sep 23, 2025	58.50	59.68	55.90	57.01	57.01	-2.38%	16,549,530
Sep 22, 2025	58.73	58.86	57.57	58.40	58.40	0.43%	10,877,240
Sep 19, 2025	57.01	59.11	56.91	58.15	58.15	1.66%	14,180,410