SHA:688186 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 25, 2026	13.12	13.84	12.70	13.73	13.73	1.40%	5,325,152
Aug 24, 2026	13.95	13.99	13.43	13.54	13.54	-2.45%	2,589,777
Aug 21, 2026	13.75	13.91	13.51	13.88	13.88	0.95%	2,581,943
Aug 20, 2026	13.58	13.80	13.50	13.75	13.75	1.70%	3,336,556
Aug 19, 2026	14.21	14.21	13.50	13.52	13.52	-4.86%	4,574,185
Aug 18, 2026	14.59	14.62	14.15	14.21	14.21	-2.07%	3,928,363
Aug 17, 2026	14.46	14.59	14.28	14.51	14.51	0.48%	4,660,386
Aug 14, 2026	14.50	14.51	14.27	14.44	14.44	0.14%	2,633,418
Aug 13, 2026	14.77	14.87	14.42	14.42	14.42	-1.97%	4,941,651
Aug 12, 2026	14.64	14.73	14.50	14.71	14.71	1.17%	3,002,362
Aug 11, 2026	14.75	14.75	14.49	14.54	14.54	-1.22%	3,522,240
Aug 10, 2026	14.70	14.76	14.48	14.72	14.72	0.41%	3,859,284
Aug 7, 2026	14.65	14.76	14.46	14.66	14.66	-0.20%	4,086,105
Aug 6, 2026	14.89	14.91	14.46	14.69	14.69	-1.48%	4,347,905
Aug 5, 2026	14.71	15.00	14.60	14.91	14.91	0.88%	6,094,211
Aug 4, 2026	14.70	14.82	14.48	14.78	14.78	-	5,027,258
Aug 3, 2026	14.20	14.97	14.20	14.78	14.78	4.08%	7,127,445
Jul 31, 2026	13.99	14.24	13.90	14.20	14.20	2.82%	4,273,655
Jul 30, 2026	13.80	14.14	13.66	13.81	13.81	-0.29%	3,790,239
Jul 29, 2026	13.55	13.94	13.43	13.85	13.85	1.61%	3,548,765
Jul 28, 2026	13.60	13.95	13.44	13.63	13.63	-0.15%	3,438,165
Jul 27, 2026	13.44	13.67	13.22	13.65	13.65	1.94%	3,297,971
Jul 24, 2026	13.53	13.63	13.27	13.39	13.39	-1.40%	3,549,609
Jul 23, 2026	13.23	13.63	13.08	13.58	13.58	2.65%	4,017,669
Jul 22, 2026	13.49	13.60	13.19	13.23	13.23	-2.51%	4,181,752
Jul 21, 2026	13.51	13.66	13.00	13.57	13.57	0.44%	5,815,133
Jul 20, 2026	13.80	14.06	13.18	13.51	13.51	-1.67%	4,676,690
Jul 17, 2026	14.10	14.28	13.61	13.74	13.74	-3.51%	4,017,683
Jul 16, 2026	14.11	14.49	14.07	14.24	14.24	-0.63%	2,717,488