SHA:688186 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	13.61	13.89	13.53	13.77	13.77	0.58%	2,696,607
Nov 10, 2026	13.56	13.75	13.42	13.69	13.69	2.32%	2,125,825
Nov 9, 2026	13.45	13.56	13.34	13.38	13.38	0.98%	2,313,859
Nov 6, 2026	13.00	13.55	12.95	13.25	13.25	-0.97%	3,087,927
Nov 5, 2026	13.25	13.88	13.15	13.38	13.38	1.13%	4,679,642
Nov 4, 2026	12.99	13.25	12.64	13.23	13.23	3.28%	4,249,127
Nov 3, 2026	11.89	12.98	11.75	12.81	12.81	7.74%	7,724,895
Nov 2, 2026	11.99	11.99	11.36	11.89	11.89	-0.08%	3,651,030
Oct 30, 2026	12.42	12.53	11.90	11.90	11.90	-5.25%	3,180,415
Oct 29, 2026	12.54	12.86	12.33	12.56	12.56	-0.71%	2,862,153
Oct 28, 2026	12.51	12.80	12.41	12.65	12.65	0.56%	1,822,280
Oct 27, 2026	13.16	13.26	12.58	12.58	12.58	-4.04%	3,011,924
Oct 26, 2026	13.40	13.46	13.00	13.11	13.11	-2.38%	2,295,115
Oct 23, 2026	13.40	13.55	12.60	13.43	13.43	-0.59%	4,582,461
Oct 22, 2026	13.77	13.93	13.51	13.51	13.51	-1.89%	2,175,132
Oct 21, 2026	14.36	14.36	13.71	13.77	13.77	-3.16%	4,158,644
Oct 20, 2026	14.01	14.44	14.01	14.22	14.22	0.85%	2,855,238
Oct 19, 2026	14.40	14.56	13.98	14.10	14.10	-2.22%	4,276,630
Oct 16, 2026	14.60	14.75	14.15	14.42	14.42	0.35%	4,893,676
Oct 15, 2026	14.10	14.83	13.87	14.37	14.37	0.49%	5,858,087
Oct 14, 2026	14.01	14.48	13.91	14.30	14.30	1.92%	4,196,237
Oct 13, 2026	14.00	14.20	13.63	14.03	14.03	-0.78%	4,019,959
Oct 12, 2026	14.28	14.59	14.07	14.14	14.14	-0.63%	3,597,475
Oct 9, 2026	14.09	14.31	13.87	14.23	14.23	0.49%	3,674,344
Oct 8, 2026	14.38	14.62	14.08	14.16	14.16	0.35%	3,717,749
Sep 30, 2026	14.24	14.35	14.03	14.11	14.11	-0.42%	2,826,635
Sep 29, 2026	14.38	14.39	14.09	14.17	14.17	-0.35%	2,159,502
Sep 28, 2026	14.35	14.35	14.06	14.22	14.22	-0.91%	2,920,543
Sep 24, 2026	14.53	14.79	14.33	14.35	14.35	-2.51%	4,349,520
Sep 23, 2026	14.28	14.93	14.05	14.72	14.72	3.23%	6,218,082
Sep 22, 2026	14.32	14.45	14.25	14.26	14.26	-0.42%	2,014,474
Sep 21, 2026	14.29	14.37	14.06	14.32	14.32	1.42%	2,988,065
Sep 18, 2026	14.10	14.31	14.08	14.12	14.12	0.57%	2,394,073
Sep 17, 2026	13.96	14.14	13.82	14.04	14.04	-0.28%	2,331,537
Sep 16, 2026	14.19	14.23	13.66	14.08	14.08	0.50%	2,715,288
Sep 15, 2026	13.82	14.07	13.60	14.01	14.01	1.23%	2,226,765
Sep 14, 2026	13.68	13.86	13.49	13.84	13.84	1.32%	1,810,608
Sep 11, 2026	13.85	13.86	13.40	13.66	13.66	-1.66%	3,555,549
Sep 10, 2026	13.95	14.00	13.71	13.89	13.89	-0.29%	1,815,897
Sep 9, 2026	14.12	14.23	13.88	13.93	13.93	-2.18%	2,240,665
Sep 8, 2026	14.13	14.27	13.93	14.24	14.24	1.35%	2,816,933
Sep 7, 2026	14.00	14.10	13.82	14.05	14.05	0.64%	2,045,543
Sep 4, 2026	14.02	14.20	13.89	13.96	13.96	-0.29%	2,283,496
Sep 3, 2026	14.29	14.29	13.91	14.00	14.00	-1.34%	2,391,280
Sep 2, 2026	14.06	14.20	13.73	14.19	14.19	0.50%	2,949,553
Sep 1, 2026	14.22	14.28	14.07	14.12	14.12	-0.63%	2,057,105
Aug 31, 2026	13.98	14.25	13.94	14.21	14.21	0.85%	2,210,560
Aug 28, 2026	14.14	14.27	13.95	14.09	14.09	0.07%	2,435,646
Aug 27, 2026	14.15	14.20	13.98	14.08	14.08	-0.49%	2,119,443
Aug 26, 2026	13.79	14.27	13.77	14.15	14.15	3.06%	4,556,816