SHA:688079 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	12.74	13.20	12.46	12.98	12.98	1.01%	7,459,887
Mar 26, 2026	13.24	13.66	12.83	12.85	12.85	-3.17%	9,916,119
Mar 25, 2026	12.56	13.38	12.50	13.27	13.27	7.80%	12,955,931
Mar 24, 2026	12.05	12.34	11.68	12.31	12.31	4.50%	9,876,332
Mar 23, 2026	12.43	12.80	11.67	11.78	11.78	-8.89%	13,254,620
Mar 20, 2026	12.64	14.16	12.64	12.93	12.93	2.70%	18,411,020
Mar 19, 2026	12.80	12.88	12.47	12.59	12.59	-3.82%	6,165,955
Mar 18, 2026	12.80	13.11	12.78	13.09	13.09	2.75%	5,748,323
Mar 17, 2026	13.49	13.60	12.71	12.74	12.74	-4.93%	7,077,232
Mar 16, 2026	13.52	13.55	13.10	13.40	13.40	-1.47%	7,564,555
Mar 13, 2026	14.19	14.29	13.51	13.60	13.60	-4.83%	10,770,782
Mar 12, 2026	13.89	14.88	13.71	14.29	14.29	2.88%	18,948,218
Mar 11, 2026	13.58	13.99	13.52	13.89	13.89	1.31%	10,084,236
Mar 10, 2026	13.69	13.80	13.40	13.71	13.71	2.16%	11,064,080
Mar 9, 2026	12.75	13.58	12.71	13.42	13.42	1.98%	16,180,800
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