SHA:600688 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	2.85	2.85	2.77	2.78	2.78	-2.46%	70,542,694
Oct 23, 2025	2.83	2.86	2.82	2.85	2.85	1.06%	71,439,748
Oct 22, 2025	2.78	2.83	2.77	2.82	2.82	1.81%	71,767,921
Oct 21, 2025	2.73	2.78	2.72	2.77	2.77	1.47%	62,980,101
Oct 20, 2025	2.73	2.74	2.70	2.73	2.73	0.37%	32,791,036
Oct 17, 2025	2.74	2.76	2.71	2.72	2.72	-0.73%	39,439,475
Oct 16, 2025	2.75	2.75	2.72	2.74	2.74	-0.36%	29,379,815
Oct 15, 2025	2.75	2.77	2.73	2.75	2.75	-0.36%	31,421,350
Oct 14, 2025	2.75	2.78	2.74	2.76	2.76	0.73%	47,221,859
Oct 13, 2025	2.73	2.76	2.70	2.74	2.74	-0.72%	46,794,872
Oct 10, 2025	2.74	2.77	2.72	2.76	2.76	0.73%	52,636,895
Oct 9, 2025	2.71	2.74	2.71	2.74	2.74	1.48%	50,043,031
Sep 30, 2025	2.70	2.74	2.69	2.70	2.70	-	36,574,908
Sep 29, 2025	2.69	2.71	2.67	2.70	2.70	-	43,957,680
Sep 26, 2025	2.67	2.71	2.67	2.70	2.70	1.12%	35,756,860
Sep 25, 2025	2.71	2.71	2.67	2.67	2.67	-1.11%	39,953,088
Sep 24, 2025	2.69	2.72	2.69	2.70	2.70	-	39,636,503
Sep 23, 2025	2.73	2.73	2.67	2.70	2.70	-1.10%	54,306,156
Sep 22, 2025	2.76	2.76	2.71	2.73	2.73	-1.09%	52,097,275
Sep 19, 2025	2.80	2.82	2.75	2.76	2.76	-1.08%	73,334,410
Sep 18, 2025	2.83	2.85	2.78	2.79	2.79	-1.41%	79,728,290
Sep 17, 2025	2.84	2.86	2.80	2.83	2.83	-0.35%	72,211,203
Sep 16, 2025	2.82	2.86	2.80	2.84	2.84	0.71%	73,735,664
Sep 15, 2025	2.78	2.84	2.77	2.82	2.82	1.81%	96,477,196
Sep 12, 2025	2.77	2.81	2.76	2.77	2.77	-	109,383,870
Sep 11, 2025	2.76	2.78	2.74	2.77	2.77	0.36%	48,034,275
Sep 10, 2025	2.77	2.77	2.74	2.76	2.76	-	40,556,766
Sep 9, 2025	2.78	2.79	2.75	2.76	2.76	-0.72%	63,139,344
Sep 8, 2025	2.79	2.83	2.77	2.78	2.78	-0.36%	90,548,958
Sep 5, 2025	2.78	2.80	2.77	2.79	2.79	0.36%	32,823,175
Sep 4, 2025	2.80	2.81	2.77	2.78	2.78	-1.07%	48,422,615
Sep 3, 2025	2.84	2.85	2.80	2.81	2.81	-0.71%	40,198,000
Sep 2, 2025	2.85	2.86	2.82	2.83	2.83	-0.70%	54,642,172
Sep 1, 2025	2.87	2.88	2.83	2.85	2.85	-0.35%	56,758,036
Aug 29, 2025	2.88	2.94	2.85	2.86	2.86	-0.69%	87,605,620
Aug 28, 2025	2.89	2.93	2.83	2.88	2.88	-0.35%	74,299,962
Aug 27, 2025	2.95	2.98	2.88	2.89	2.89	-2.03%	62,741,989
Aug 26, 2025	2.93	2.98	2.91	2.95	2.95	0.68%	61,743,062
Aug 25, 2025	2.93	2.96	2.92	2.93	2.93	-	67,377,984
Aug 22, 2025	2.92	2.93	2.88	2.93	2.93	-	45,281,784
Aug 21, 2025	2.89	2.95	2.88	2.93	2.93	1.03%	69,085,710
Aug 20, 2025	2.85	2.90	2.84	2.90	2.90	1.75%	47,283,238
Aug 19, 2025	2.86	2.87	2.85	2.85	2.85	-0.35%	23,270,800
Aug 18, 2025	2.85	2.88	2.85	2.86	2.86	0.35%	38,733,354
Aug 15, 2025	2.84	2.87	2.84	2.85	2.85	0.35%	38,339,132
Aug 14, 2025	2.88	2.89	2.83	2.84	2.84	-1.05%	41,051,263
Aug 13, 2025	2.88	2.89	2.86	2.87	2.87	-0.35%	24,864,283
Aug 12, 2025	2.88	2.90	2.87	2.88	2.88	-	22,639,448
Aug 11, 2025	2.88	2.89	2.86	2.88	2.88	-	23,730,994
Aug 8, 2025	2.86	2.89	2.86	2.88	2.88	0.35%	25,042,682