SHA:688057 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	13.02	13.03	12.90	12.94	12.94	-0.23%	1,211,145
Feb 9, 2026	13.01	13.05	12.88	12.97	12.97	0.31%	2,087,269
Feb 6, 2026	12.86	13.04	12.77	12.93	12.93	0.39%	2,023,551
Feb 5, 2026	12.83	12.94	12.77	12.88	12.88	0.39%	1,577,639
Feb 4, 2026	12.80	12.90	12.71	12.83	12.83	0.23%	1,523,133
Feb 3, 2026	12.59	12.82	12.56	12.80	12.80	2.15%	1,933,318
Feb 2, 2026	12.87	12.87	12.52	12.53	12.53	-2.19%	1,972,958
Jan 30, 2026	12.71	12.87	12.61	12.81	12.81	0.87%	2,168,932
Jan 29, 2026	12.71	12.89	12.60	12.70	12.70	-0.31%	1,937,046
Jan 28, 2026	12.96	12.97	12.72	12.74	12.74	-1.55%	1,973,343
Jan 27, 2026	12.91	13.07	12.63	12.94	12.94	-0.15%	1,928,113
Jan 26, 2026	13.13	13.18	12.86	12.96	12.96	-1.22%	2,280,438
Jan 23, 2026	13.02	13.13	12.98	13.12	13.12	0.85%	1,658,058
Jan 22, 2026	13.06	13.08	12.92	13.01	13.01	-0.23%	1,613,617
Jan 21, 2026	12.90	13.06	12.85	13.04	13.04	0.46%	1,510,856
Jan 20, 2026	12.85	13.02	12.85	12.98	12.98	0.46%	2,060,503
Jan 19, 2026	12.73	12.93	12.67	12.92	12.92	1.49%	1,732,000
Jan 16, 2026	12.80	12.85	12.68	12.73	12.73	0.39%	1,724,475
Jan 15, 2026	12.65	12.79	12.61	12.68	12.68	-0.08%	1,562,558
Jan 14, 2026	12.69	12.83	12.55	12.69	12.69	-0.24%	2,644,523
Jan 13, 2026	12.63	12.97	12.62	12.72	12.72	0.32%	2,874,982
Jan 12, 2026	12.66	12.83	12.62	12.68	12.68	0.24%	2,711,422
Jan 9, 2026	12.62	12.71	12.55	12.65	12.65	0.48%	1,639,858
Jan 8, 2026	12.44	12.61	12.44	12.59	12.59	1.12%	1,617,036
Jan 7, 2026	12.54	12.58	12.42	12.45	12.45	-0.16%	1,208,610
Jan 6, 2026	12.55	12.65	12.45	12.47	12.47	0.24%	1,824,398
Jan 5, 2026	12.27	12.45	12.23	12.44	12.44	1.80%	1,584,216
Dec 31, 2025	12.19	12.33	12.12	12.22	12.22	0.25%	1,258,671
Dec 30, 2025	12.23	12.34	12.16	12.19	12.19	-0.81%	1,428,816
Dec 29, 2025	12.42	12.45	12.21	12.29	12.29	-0.49%	1,263,867
Dec 26, 2025	12.59	12.59	12.26	12.35	12.35	-1.44%	2,189,495
Dec 25, 2025	12.35	12.59	12.23	12.53	12.53	1.70%	1,809,886
Dec 24, 2025	12.22	12.39	12.20	12.32	12.32	0.65%	1,414,696
Dec 23, 2025	12.44	12.48	12.23	12.24	12.24	-1.29%	3,313,834
Dec 22, 2025	13.00	13.50	12.38	12.40	12.40	3.77%	7,134,292
Dec 19, 2025	11.73	12.03	11.68	11.95	11.95	1.79%	1,069,509
Dec 18, 2025	11.64	11.84	11.50	11.74	11.74	0.86%	679,551
Dec 17, 2025	11.65	11.67	11.44	11.64	11.64	-0.09%	1,256,245
Dec 16, 2025	11.84	11.89	11.54	11.65	11.65	-1.60%	1,343,792
Dec 15, 2025	11.82	11.92	11.73	11.84	11.84	0.17%	1,030,584
Dec 12, 2025	11.92	11.98	11.80	11.82	11.82	-0.92%	1,291,194
Dec 11, 2025	12.17	12.22	11.93	11.93	11.93	-1.57%	1,255,462
Dec 10, 2025	12.16	12.24	12.08	12.12	12.12	-0.33%	843,747
Dec 9, 2025	12.44	12.44	12.13	12.16	12.16	-1.62%	713,989
Dec 8, 2025	12.35	12.42	12.26	12.36	12.36	0.24%	819,081
Dec 5, 2025	12.18	12.35	12.01	12.33	12.33	0.82%	1,839,192
Dec 4, 2025	12.39	12.39	12.12	12.23	12.23	-1.21%	1,048,387
Dec 3, 2025	12.45	12.47	12.29	12.38	12.38	-0.64%	802,763
Dec 2, 2025	12.69	12.69	12.39	12.46	12.46	-0.80%	951,390
Dec 1, 2025	12.39	12.89	12.35	12.56	12.56	1.37%	1,951,997