SHA:688299 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	11.17	11.85	10.80	11.48	11.48	2.50%	16,340,989
Oct 30, 2026	10.50	12.30	10.33	11.20	11.20	4.48%	16,834,309
Oct 29, 2026	11.10	11.18	10.71	10.72	10.72	-4.63%	5,558,835
Oct 28, 2026	10.87	11.34	10.87	11.24	11.24	3.69%	4,284,210
Oct 27, 2026	11.36	11.51	10.82	10.84	10.84	-4.32%	3,675,992
Oct 26, 2026	11.37	11.48	11.16	11.33	11.33	-0.61%	4,318,330
Oct 23, 2026	11.13	11.46	10.40	11.40	11.40	1.24%	8,001,722
Oct 22, 2026	11.42	11.76	11.26	11.26	11.26	-1.40%	4,457,968
Oct 21, 2026	11.69	11.82	11.36	11.42	11.42	-1.55%	3,434,453
Oct 20, 2026	11.23	11.76	11.23	11.60	11.60	1.75%	3,854,948
Oct 19, 2026	11.68	11.68	11.15	11.40	11.40	-2.40%	4,263,531
Oct 16, 2026	12.42	12.42	11.47	11.68	11.68	1.30%	5,818,038
Oct 15, 2026	11.53	11.77	11.36	11.53	11.53	-3.19%	4,559,940
Oct 14, 2026	12.16	12.35	11.86	11.91	11.91	-2.46%	4,099,384
Oct 13, 2026	12.34	12.38	11.65	12.21	12.21	-1.77%	5,457,882
Oct 12, 2026	12.54	12.87	12.29	12.43	12.43	-0.88%	4,701,756
Oct 9, 2026	12.81	12.85	12.02	12.54	12.54	-2.03%	6,376,066
Oct 8, 2026	13.20	13.34	12.72	12.80	12.80	-2.66%	4,684,531
Sep 30, 2026	13.36	13.45	13.12	13.15	13.15	-1.05%	3,517,314
Sep 29, 2026	12.85	13.33	12.80	13.29	13.29	2.63%	4,527,772
Sep 28, 2026	13.25	13.45	12.84	12.95	12.95	-3.14%	4,270,015
Sep 24, 2026	13.70	13.78	13.33	13.37	13.37	-2.76%	3,627,274
Sep 23, 2026	13.80	13.86	13.54	13.75	13.75	-0.43%	5,233,272
Sep 22, 2026	13.72	14.13	13.71	13.81	13.81	0.80%	7,491,484
Sep 21, 2026	13.19	14.06	13.14	13.70	13.70	4.42%	9,287,549
Sep 18, 2026	13.14	13.31	13.00	13.12	13.12	1.39%	4,154,299
Sep 17, 2026	12.85	12.97	12.68	12.94	12.94	0.70%	3,480,473
Sep 16, 2026	12.38	12.90	12.22	12.85	12.85	3.63%	3,694,787
Sep 15, 2026	12.68	12.68	12.38	12.40	12.40	-1.43%	2,615,590
Sep 14, 2026	12.20	12.66	12.07	12.58	12.58	2.69%	4,232,141
Sep 11, 2026	12.42	12.48	11.96	12.25	12.25	-2.16%	4,225,379
Sep 10, 2026	12.72	12.88	12.50	12.52	12.52	-2.26%	3,426,354
Sep 9, 2026	12.81	13.03	12.72	12.81	12.81	0.23%	3,605,355
Sep 8, 2026	12.91	13.10	12.73	12.78	12.78	-1.08%	4,105,691
Sep 7, 2026	12.85	13.10	12.81	12.92	12.92	0.31%	3,159,115
Sep 4, 2026	12.94	13.35	12.80	12.88	12.88	0.55%	5,411,458
Sep 3, 2026	12.88	13.15	12.66	12.81	12.81	-0.54%	3,956,722
Sep 2, 2026	12.96	13.02	12.67	12.88	12.88	-1.23%	3,024,304
Sep 1, 2026	12.94	13.31	12.80	13.04	13.04	0.77%	5,723,994
Aug 31, 2026	12.92	12.98	12.65	12.94	12.94	-0.08%	3,714,133
Aug 28, 2026	13.02	13.17	12.90	12.95	12.95	-0.61%	4,707,621
Aug 27, 2026	12.92	13.12	12.69	13.03	13.03	0.54%	4,963,527
Aug 26, 2026	13.00	13.19	12.78	12.96	12.96	0.47%	3,896,580
Aug 25, 2026	12.61	13.00	12.54	12.90	12.90	1.34%	4,041,362
Aug 24, 2026	12.91	12.99	12.51	12.73	12.73	-1.39%	4,368,063
Aug 21, 2026	12.73	12.98	12.40	12.91	12.91	0.55%	3,993,069
Aug 20, 2026	12.88	13.00	12.70	12.84	12.84	0.31%	5,168,003
Aug 19, 2026	13.15	13.38	12.73	12.80	12.80	-4.05%	5,094,080
Aug 18, 2026	13.49	13.49	13.18	13.34	13.34	-0.30%	4,025,542
Aug 17, 2026	13.00	13.38	12.85	13.38	13.38	3.16%	4,916,725