SHA:688079 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	11.08	11.10	10.85	10.92	10.92	-1.53%	3,325,024
Dec 15, 2025	10.93	11.25	10.80	11.09	11.09	0.09%	3,544,766
Dec 12, 2025	11.05	11.19	10.80	11.08	11.08	1.37%	2,565,816
Dec 11, 2025	11.23	11.38	10.93	10.93	10.93	-1.97%	3,459,334
Dec 10, 2025	10.92	11.34	10.83	11.15	11.15	0.72%	4,639,317
Dec 9, 2025	11.15	11.19	11.03	11.07	11.07	-0.09%	3,030,605
Dec 8, 2025	10.95	11.18	10.91	11.08	11.08	1.84%	4,053,875
Dec 5, 2025	10.79	10.88	10.59	10.88	10.88	1.21%	2,629,209
Dec 4, 2025	10.81	10.87	10.51	10.75	10.75	-0.65%	2,732,033
Dec 3, 2025	11.12	11.15	10.70	10.82	10.82	-2.35%	4,169,546
Dec 2, 2025	11.19	11.28	11.04	11.08	11.08	-0.98%	4,300,566
Dec 1, 2025	11.35	11.35	11.12	11.19	11.19	-0.18%	5,700,517
Nov 28, 2025	10.90	11.21	10.87	11.21	11.21	2.75%	3,738,833
Nov 27, 2025	10.68	11.04	10.68	10.91	10.91	1.68%	3,458,736
Nov 26, 2025	10.76	11.05	10.70	10.73	10.73	-0.83%	4,034,498
Nov 25, 2025	10.58	11.05	10.58	10.82	10.82	2.27%	4,896,345
Nov 24, 2025	10.39	10.71	10.37	10.58	10.58	3.22%	5,137,442
Nov 21, 2025	10.62	10.86	10.22	10.25	10.25	-6.14%	6,269,751
Nov 20, 2025	11.09	11.24	10.86	10.92	10.92	-1.09%	2,842,629
Nov 19, 2025	11.29	11.35	11.00	11.04	11.04	-2.13%	3,192,135
Nov 18, 2025	11.30	11.49	11.20	11.28	11.28	-0.18%	2,891,234
Nov 17, 2025	11.40	11.46	11.27	11.30	11.30	-0.44%	2,240,825
Nov 14, 2025	11.34	11.56	11.25	11.35	11.35	-0.87%	2,667,658
Nov 13, 2025	11.46	11.58	11.32	11.45	11.45	0.35%	2,826,494