SHA:688079 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	13.02	13.36	12.89	13.16	13.16	-4.78%	26,013,045
Mar 5, 2026	12.04	13.82	12.04	13.82	13.82	19.97%	22,475,614
Mar 4, 2026	11.69	11.98	11.48	11.52	11.52	-1.96%	5,937,612
Mar 3, 2026	12.66	12.88	11.73	11.75	11.75	-7.48%	8,582,928
Mar 2, 2026	12.99	13.04	12.55	12.70	12.70	-3.20%	8,104,478
Feb 27, 2026	13.20	13.24	12.86	13.12	13.12	-1.35%	5,056,313
Feb 26, 2026	13.04	13.44	13.04	13.30	13.30	1.84%	6,946,495
Feb 25, 2026	13.10	13.13	12.85	13.06	13.06	-0.31%	7,120,344
Feb 24, 2026	12.93	13.24	12.85	13.10	13.10	1.71%	4,295,487
Feb 13, 2026	12.92	13.42	12.85	12.88	12.88	-0.69%	6,671,162
Feb 12, 2026	13.07	13.10	12.91	12.97	12.97	-0.31%	4,002,506
Feb 11, 2026	13.29	13.29	12.95	13.01	13.01	-1.44%	4,736,538
Feb 10, 2026	13.47	13.68	13.17	13.20	13.20	-2.37%	5,823,898
Feb 9, 2026	13.47	13.88	13.25	13.52	13.52	0.97%	8,808,944
Feb 6, 2026	12.98	13.72	12.76	13.39	13.39	3.64%	11,163,590
Feb 5, 2026	12.94	13.35	12.85	12.92	12.92	-0.77%	7,218,264
Feb 4, 2026	13.09	13.20	12.87	13.02	13.02	-1.66%	8,019,240
Feb 3, 2026	11.93	13.26	11.91	13.24	13.24	11.45%	14,486,290
Feb 2, 2026	12.10	12.39	11.83	11.88	11.88	-2.30%	3,777,161
Jan 30, 2026	11.98	12.36	11.80	12.16	12.16	0.83%	5,529,140
Jan 29, 2026	12.62	12.62	12.05	12.06	12.06	-3.67%	4,169,364
Jan 28, 2026	12.78	12.79	12.42	12.52	12.52	-1.96%	3,973,284
Jan 27, 2026	12.36	12.85	11.97	12.77	12.77	3.82%	8,393,596
Jan 26, 2026	12.68	12.70	12.24	12.30	12.30	-2.92%	6,728,644
Jan 23, 2026	12.69	12.73	12.59	12.67	12.67	-0.08%	4,473,860
Jan 22, 2026	12.73	12.87	12.63	12.68	12.68	-0.31%	3,808,670
Jan 21, 2026	12.65	12.77	12.49	12.72	12.72	0.55%	4,230,693
Jan 20, 2026	12.63	12.85	12.49	12.65	12.65	-0.32%	5,275,205
Jan 19, 2026	12.79	13.13	12.58	12.69	12.69	-0.39%	8,555,557
Jan 16, 2026	12.41	12.80	12.20	12.74	12.74	3.41%	8,336,196
Jan 15, 2026	12.26	12.34	12.07	12.32	12.32	0.49%	4,762,777
Jan 14, 2026	11.99	12.48	11.99	12.26	12.26	2.34%	8,413,921
Jan 13, 2026	11.81	12.29	11.81	11.98	11.98	1.10%	9,019,822
Jan 12, 2026	11.79	11.93	11.59	11.85	11.85	0.17%	7,668,717
Jan 9, 2026	11.71	11.88	11.66	11.83	11.83	1.11%	4,756,279
Jan 8, 2026	11.67	11.83	11.67	11.70	11.70	-0.43%	3,508,295
Jan 7, 2026	11.58	11.81	11.56	11.75	11.75	1.03%	4,922,680
Jan 6, 2026	11.52	11.70	11.46	11.63	11.63	1.13%	3,221,752
Jan 5, 2026	11.33	11.53	11.33	11.50	11.50	1.59%	3,920,351
Dec 31, 2025	11.40	11.40	11.22	11.32	11.32	0.18%	2,162,836
Dec 30, 2025	11.42	11.42	11.27	11.30	11.30	-0.44%	2,674,936
Dec 29, 2025	11.58	11.58	11.33	11.35	11.35	-1.48%	4,058,007
Dec 26, 2025	11.51	11.80	11.44	11.52	11.52	-0.60%	5,974,492
Dec 25, 2025	11.31	11.72	11.18	11.59	11.59	2.48%	6,623,327
Dec 24, 2025	11.22	11.35	11.14	11.31	11.31	1.25%	2,485,463
Dec 23, 2025	11.32	11.32	11.10	11.17	11.17	-0.89%	2,663,525
Dec 22, 2025	11.18	11.40	11.11	11.27	11.27	1.71%	3,326,434
Dec 19, 2025	11.12	11.33	11.06	11.08	11.08	-0.09%	2,890,248
Dec 18, 2025	10.99	11.21	10.88	11.09	11.09	0.82%	3,214,328
Dec 17, 2025	11.10	11.10	10.65	11.00	11.00	0.73%	4,140,569