SHA:688219 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	10.46	10.54	10.35	10.37	10.37	-0.58%	3,673,278
Sep 23, 2026	10.35	10.49	10.35	10.43	10.43	0.87%	3,509,754
Sep 22, 2026	10.30	10.43	10.30	10.34	10.34	0.49%	4,368,643
Sep 21, 2026	10.18	10.30	10.11	10.29	10.29	1.38%	4,001,581
Sep 18, 2026	10.30	10.30	10.13	10.15	10.15	0.89%	3,607,886
Sep 17, 2026	10.06	10.14	10.02	10.06	10.06	-0.20%	2,387,395
Sep 16, 2026	10.02	10.10	9.88	10.08	10.08	0.90%	2,655,286
Sep 15, 2026	10.12	10.16	9.98	9.99	9.99	-1.28%	2,786,987
Sep 14, 2026	10.07	10.18	10.03	10.12	10.12	0.50%	2,499,745
Sep 11, 2026	10.20	10.21	10.01	10.07	10.07	-1.66%	4,727,206
Sep 10, 2026	10.32	10.35	10.23	10.24	10.24	-1.35%	2,639,120
Sep 9, 2026	10.42	10.48	10.32	10.38	10.38	-0.95%	3,537,456
Sep 8, 2026	10.49	10.52	10.41	10.48	10.48	0.10%	3,450,368
Sep 7, 2026	10.60	10.61	10.43	10.47	10.47	-0.85%	5,212,027
Sep 4, 2026	10.55	10.88	10.52	10.56	10.56	0.48%	6,023,243
Sep 3, 2026	10.59	10.63	10.42	10.51	10.51	-0.28%	4,202,590
Sep 2, 2026	10.59	10.62	10.51	10.54	10.54	-1.13%	3,830,770
Sep 1, 2026	10.69	10.76	10.64	10.66	10.66	-0.28%	5,067,827
Aug 31, 2026	10.50	10.70	10.45	10.69	10.69	0.66%	6,772,637
Aug 28, 2026	10.48	10.71	10.48	10.62	10.62	1.05%	6,378,922
Aug 27, 2026	10.50	10.53	10.40	10.51	10.51	0.10%	4,107,557
Aug 26, 2026	10.46	10.57	10.42	10.50	10.50	0.38%	4,795,124
Aug 25, 2026	10.19	10.48	10.17	10.46	10.46	2.05%	4,156,310
Aug 24, 2026	10.33	10.45	10.19	10.25	10.25	-1.06%	4,810,968
Aug 21, 2026	10.27	10.37	10.10	10.36	10.36	0.97%	4,410,686
Aug 20, 2026	10.18	10.29	10.11	10.26	10.26	1.68%	3,301,190
Aug 19, 2026	10.57	10.59	10.07	10.09	10.09	-5.08%	6,791,505
Aug 18, 2026	10.65	10.69	10.57	10.63	10.63	-0.47%	3,911,532
Aug 17, 2026	10.46	10.68	10.46	10.68	10.68	2.01%	4,897,279
Aug 14, 2026	10.49	10.57	10.42	10.47	10.47	0.48%	3,797,073
Aug 13, 2026	10.79	10.80	10.42	10.42	10.42	-3.34%	8,394,669
Aug 12, 2026	10.66	10.83	10.66	10.78	10.78	0.56%	3,470,680
Aug 11, 2026	10.73	10.82	10.65	10.72	10.72	-0.56%	3,736,371
Aug 10, 2026	10.70	10.80	10.58	10.78	10.78	0.75%	4,897,414
Aug 7, 2026	10.68	10.70	10.50	10.70	10.70	-	5,571,215
Aug 6, 2026	10.71	10.76	10.59	10.70	10.70	-0.37%	4,774,368
Aug 5, 2026	10.76	10.83	10.70	10.74	10.74	0.09%	4,994,848
Aug 4, 2026	10.75	10.79	10.65	10.73	10.73	0.85%	3,358,389
Aug 3, 2026	10.60	10.77	10.53	10.64	10.64	1.04%	3,372,339
Jul 31, 2026	10.68	10.75	10.51	10.53	10.53	0.48%	5,282,997
Jul 30, 2026	10.42	10.59	10.35	10.48	10.48	-0.19%	5,399,561
Jul 29, 2026	10.12	10.55	10.11	10.50	10.50	3.86%	5,468,030
Jul 28, 2026	10.03	10.32	10.02	10.11	10.11	-0.69%	3,496,072
Jul 27, 2026	9.90	10.18	9.81	10.18	10.18	2.83%	3,760,984
Jul 24, 2026	10.32	10.34	9.90	9.90	9.90	-4.62%	5,953,037
Jul 23, 2026	10.22	10.40	10.20	10.38	10.38	1.07%	3,618,776
Jul 22, 2026	10.42	10.56	10.23	10.27	10.27	-2.75%	4,931,211
Jul 21, 2026	10.23	10.60	9.98	10.56	10.56	2.23%	7,395,991
Jul 20, 2026	10.25	10.48	10.05	10.33	10.33	0.88%	9,212,652
Jul 17, 2026	10.58	10.75	10.20	10.24	10.24	-4.30%	8,522,611