SHA:688203 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	13.69	13.79	13.57	13.79	13.79	1.25%	2,436,394
Jan 22, 2026	13.57	13.68	13.43	13.62	13.62	0.44%	2,022,081
Jan 21, 2026	13.36	13.65	13.25	13.56	13.56	1.50%	3,403,675
Jan 20, 2026	13.49	13.55	13.23	13.36	13.36	-0.15%	3,362,878
Jan 19, 2026	12.97	13.42	12.96	13.38	13.38	2.14%	3,310,076
Jan 16, 2026	13.04	13.12	12.76	13.10	13.10	0.92%	4,045,412
Jan 15, 2026	13.18	13.24	12.91	12.98	12.98	-1.52%	3,351,955
Jan 14, 2026	13.20	13.48	13.00	13.18	13.18	-1.05%	3,960,892
Jan 13, 2026	13.16	13.80	13.04	13.32	13.32	0.83%	4,795,009
Jan 12, 2026	13.16	13.29	12.95	13.21	13.21	0.30%	3,277,511
Jan 9, 2026	13.00	13.30	12.99	13.17	13.17	1.31%	2,828,545
Jan 8, 2026	12.90	13.05	12.90	13.00	13.00	0.62%	2,117,301
Jan 7, 2026	12.81	12.98	12.81	12.92	12.92	0.39%	1,350,064
Jan 6, 2026	13.11	13.11	12.86	12.87	12.87	-0.31%	1,845,134
Jan 5, 2026	12.82	13.05	12.76	12.91	12.91	1.02%	2,140,708
Dec 31, 2025	12.66	12.81	12.50	12.78	12.78	0.71%	1,160,694
Dec 30, 2025	12.83	12.98	12.68	12.69	12.69	-1.09%	1,196,848
Dec 29, 2025	12.70	12.93	12.62	12.83	12.83	0.16%	1,515,788
Dec 26, 2025	12.86	13.02	12.74	12.81	12.81	-0.62%	1,626,857
Dec 25, 2025	12.59	12.96	12.57	12.89	12.89	2.14%	1,553,239
Dec 24, 2025	12.38	12.73	12.30	12.62	12.62	2.10%	1,587,513
Dec 23, 2025	12.44	12.55	12.20	12.36	12.36	-0.96%	1,655,208
Dec 22, 2025	12.51	12.58	12.42	12.48	12.48	0.24%	1,210,592
Dec 19, 2025	12.29	12.55	12.29	12.45	12.45	0.89%	1,525,076
Dec 18, 2025	12.17	12.44	12.14	12.34	12.34	1.40%	1,513,514
Dec 17, 2025	12.15	12.20	11.86	12.17	12.17	0.50%	1,298,744
Dec 16, 2025	12.34	12.35	12.04	12.11	12.11	-1.54%	1,238,275
Dec 15, 2025	12.38	12.58	12.16	12.30	12.30	-0.81%	2,097,759
Dec 12, 2025	12.46	12.70	12.36	12.40	12.40	-0.24%	1,419,193
Dec 11, 2025	12.53	12.65	12.24	12.43	12.43	-0.72%	2,618,009
Dec 10, 2025	12.77	12.98	12.48	12.52	12.52	-2.95%	2,625,285
Dec 9, 2025	13.06	13.24	12.89	12.90	12.90	-1.98%	1,185,183
Dec 8, 2025	13.10	13.37	13.05	13.16	13.16	1.08%	1,582,272
Dec 5, 2025	12.86	13.09	12.68	13.02	13.02	1.48%	1,603,228
Dec 4, 2025	13.01	13.17	12.81	12.83	12.83	-1.46%	2,246,527
Dec 3, 2025	13.78	13.82	12.98	13.02	13.02	-5.86%	4,397,310
Dec 2, 2025	13.68	13.95	13.68	13.83	13.83	0.88%	2,914,655
Dec 1, 2025	13.82	13.90	13.66	13.71	13.71	-1.37%	3,595,510
Nov 28, 2025	13.74	14.00	13.60	13.90	13.90	1.24%	4,122,810
Nov 27, 2025	13.77	14.19	13.51	13.73	13.73	-1.22%	4,192,356
Nov 26, 2025	14.40	14.52	13.85	13.90	13.90	-5.12%	5,816,925
Nov 25, 2025	14.54	14.86	14.10	14.65	14.65	0.34%	10,075,430
Nov 24, 2025	13.17	14.80	13.02	14.60	14.60	11.45%	9,708,499
Nov 21, 2025	12.99	13.98	12.93	13.10	13.10	1.00%	5,290,403
Nov 20, 2025	13.33	13.65	12.91	12.97	12.97	-4.00%	3,712,631
Nov 19, 2025	13.90	14.14	13.51	13.51	13.51	-1.46%	4,213,718
Nov 18, 2025	13.60	14.52	13.60	13.71	13.71	1.63%	5,138,965
Nov 17, 2025	13.56	13.62	13.32	13.49	13.49	0.22%	1,929,187
Nov 14, 2025	13.35	13.68	13.31	13.46	13.46	-0.30%	2,877,871
Nov 13, 2025	13.45	13.93	13.33	13.50	13.50	1.28%	3,428,705