SHA:688121 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	12.05	12.24	12.00	12.07	12.07	0.08%	2,439,662
Feb 12, 2026	12.22	12.22	11.97	12.06	12.06	-1.55%	2,902,833
Feb 11, 2026	12.24	12.36	12.09	12.25	12.25	-0.16%	2,534,365
Feb 10, 2026	12.07	12.32	12.04	12.27	12.27	1.49%	4,089,387
Feb 9, 2026	12.06	12.20	11.97	12.09	12.09	0.50%	3,110,414
Feb 6, 2026	11.73	12.10	11.66	12.03	12.03	2.04%	3,175,343
Feb 5, 2026	11.92	12.07	11.76	11.79	11.79	-1.34%	3,192,665
Feb 4, 2026	11.80	11.99	11.72	11.95	11.95	1.27%	3,038,664
Feb 3, 2026	11.53	11.87	11.52	11.80	11.80	2.97%	3,542,845
Feb 2, 2026	11.84	11.85	11.41	11.46	11.46	-3.21%	4,641,340
Jan 30, 2026	11.66	11.86	11.50	11.84	11.84	1.28%	3,380,871
Jan 29, 2026	11.70	11.94	11.57	11.69	11.69	-0.34%	3,445,897
Jan 28, 2026	11.89	11.95	11.71	11.73	11.73	-1.43%	3,069,327
Jan 27, 2026	11.96	12.06	11.58	11.90	11.90	-0.67%	4,027,382
Jan 26, 2026	12.06	12.37	11.92	11.98	11.98	-0.33%	5,541,792
Jan 23, 2026	11.91	12.02	11.86	12.02	12.02	1.01%	2,477,414
Jan 22, 2026	11.80	11.91	11.74	11.90	11.90	0.68%	3,861,966
Jan 21, 2026	11.50	11.82	11.46	11.82	11.82	2.43%	5,293,994
Jan 20, 2026	11.33	11.58	11.30	11.54	11.54	1.67%	5,371,461
Jan 19, 2026	11.18	11.35	11.15	11.35	11.35	1.61%	3,368,106
Jan 16, 2026	11.23	11.27	11.09	11.17	11.17	-0.27%	3,240,583
Jan 15, 2026	11.15	11.29	11.12	11.20	11.20	-0.53%	3,169,878
Jan 14, 2026	11.23	11.41	11.12	11.26	11.26	0.09%	5,528,263
Jan 13, 2026	11.30	11.40	11.17	11.25	11.25	-0.27%	4,771,891
Jan 12, 2026	11.19	11.29	11.06	11.28	11.28	0.71%	5,287,843
Jan 9, 2026	11.23	11.32	11.04	11.20	11.20	0.18%	5,064,646
Jan 8, 2026	11.01	11.24	11.01	11.18	11.18	0.99%	4,560,566
Jan 7, 2026	11.10	11.13	11.00	11.07	11.07	-0.54%	3,719,515
Jan 6, 2026	11.11	11.21	11.04	11.13	11.13	0.18%	4,332,773
Jan 5, 2026	10.97	11.13	10.96	11.11	11.11	1.74%	3,311,818
Dec 31, 2025	10.96	11.01	10.84	10.92	10.92	-0.09%	3,005,138
Dec 30, 2025	11.00	11.09	10.86	10.93	10.93	-0.64%	3,400,551
Dec 29, 2025	11.34	11.34	10.97	11.00	11.00	-1.96%	4,671,007
Dec 26, 2025	11.48	11.48	11.18	11.22	11.22	-2.01%	4,398,971
Dec 25, 2025	11.23	11.48	11.18	11.45	11.45	1.96%	4,917,274
Dec 24, 2025	10.92	11.41	10.89	11.23	11.23	1.63%	7,846,864
Dec 23, 2025	11.60	11.85	10.88	11.05	11.05	1.19%	14,174,920
Dec 22, 2025	10.69	11.18	10.43	10.92	10.92	-9.98%	13,381,980
Dec 19, 2025	12.31	12.42	12.08	12.13	12.13	-1.94%	6,879,182
Dec 18, 2025	12.46	12.51	12.34	12.37	12.37	-0.64%	1,980,782
Dec 17, 2025	12.45	12.50	12.20	12.45	12.45	-0.80%	2,461,508
Dec 16, 2025	12.49	12.80	12.43	12.55	12.55	-0.08%	2,267,825
Dec 15, 2025	12.52	12.66	12.40	12.56	12.56	0.08%	1,847,837
Dec 12, 2025	12.33	12.93	12.33	12.55	12.55	2.03%	4,154,103
Dec 11, 2025	12.54	12.59	12.27	12.30	12.30	-1.44%	1,984,609
Dec 10, 2025	12.59	12.67	12.39	12.48	12.48	-1.34%	2,035,025
Dec 9, 2025	12.66	12.92	12.62	12.65	12.65	0.24%	2,887,960
Dec 8, 2025	12.56	12.76	12.52	12.62	12.62	0.64%	2,109,518
Dec 5, 2025	12.19	12.54	12.19	12.54	12.54	2.37%	1,862,162
Dec 4, 2025	12.35	12.45	12.18	12.25	12.25	-0.81%	1,553,216