SHA:688299 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2026	13.00	13.20	12.80	12.97	12.97	0.70%	5,086,981
Aug 13, 2026	13.15	13.30	12.86	12.88	12.88	-2.05%	4,451,639
Aug 12, 2026	12.97	13.22	12.91	13.15	13.15	1.31%	3,135,033
Aug 11, 2026	13.07	13.19	12.82	12.98	12.98	-0.54%	4,305,725
Aug 10, 2026	13.03	13.09	12.81	13.05	13.05	0.08%	4,311,490
Aug 7, 2026	12.89	13.07	12.60	13.04	13.04	1.16%	4,212,657
Aug 6, 2026	12.73	13.00	12.64	12.89	12.89	0.16%	5,213,183
Aug 5, 2026	12.64	13.06	12.51	12.87	12.87	1.18%	6,499,517
Aug 4, 2026	12.47	12.73	12.37	12.72	12.72	0.63%	7,606,630
Aug 3, 2026	11.88	12.66	11.74	12.64	12.64	8.13%	9,723,987
Jul 31, 2026	12.01	12.16	11.68	11.69	11.69	0.78%	6,405,339
Jul 30, 2026	11.96	12.16	11.57	11.60	11.60	-4.61%	6,890,369
Jul 29, 2026	11.76	12.29	11.64	12.16	12.16	3.67%	7,411,810
Jul 28, 2026	11.63	12.08	11.63	11.73	11.73	-0.42%	4,673,461
Jul 27, 2026	11.35	11.93	11.35	11.78	11.78	3.79%	4,350,259
Jul 24, 2026	11.50	11.69	11.27	11.35	11.35	-3.49%	4,315,404
Jul 23, 2026	11.33	11.93	11.15	11.76	11.76	4.53%	8,351,979
Jul 22, 2026	11.55	11.81	11.25	11.25	11.25	-3.68%	5,942,763
Jul 21, 2026	11.44	11.86	10.74	11.68	11.68	2.28%	10,599,650
Jul 20, 2026	12.29	12.51	11.23	11.42	11.42	-7.08%	8,134,030
Jul 17, 2026	13.02	13.11	12.18	12.29	12.29	-5.39%	6,492,307
Jul 16, 2026	13.14	13.44	12.89	12.99	12.99	-2.99%	5,494,855
Jul 15, 2026	13.29	13.77	13.15	13.39	13.39	0.68%	5,737,418
Jul 14, 2026	13.09	13.36	12.66	13.30	13.30	3.18%	7,536,371
Jul 13, 2026	14.16	14.16	12.79	12.89	12.89	-7.99%	9,217,459