SHA:688306 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	10.92	11.01	10.70	10.76	10.76	-1.82%	12,740,443
Jan 27, 2026	11.08	11.10	10.62	10.96	10.96	-1.70%	19,463,720
Jan 26, 2026	12.09	12.38	10.91	11.15	11.15	-5.19%	40,974,590
Jan 23, 2026	11.69	11.87	11.62	11.76	11.76	1.03%	16,411,112
Jan 22, 2026	12.00	12.15	11.63	11.64	11.64	-2.18%	17,292,910
Jan 21, 2026	11.62	12.10	11.61	11.90	11.90	1.10%	26,366,120
Jan 20, 2026	12.15	12.21	11.64	11.77	11.77	-1.67%	26,572,430
Jan 19, 2026	11.61	12.41	11.33	11.97	11.97	4.18%	43,569,990
Jan 16, 2026	11.22	11.57	11.15	11.49	11.49	2.77%	19,790,370
Jan 15, 2026	11.36	11.44	11.06	11.18	11.18	-1.58%	15,451,820
Jan 14, 2026	11.66	11.83	11.20	11.36	11.36	-1.98%	25,413,765
Jan 13, 2026	11.86	12.02	11.52	11.59	11.59	-2.93%	21,362,790
Jan 12, 2026	11.73	11.97	11.50	11.94	11.94	1.19%	27,328,870
Jan 9, 2026	11.68	11.87	11.60	11.80	11.80	0.51%	19,201,506
Jan 8, 2026	11.74	11.88	11.62	11.74	11.74	-	16,949,780
Jan 7, 2026	11.95	11.98	11.60	11.74	11.74	-2.00%	22,787,110
Jan 6, 2026	12.14	12.29	11.80	11.98	11.98	-1.88%	27,917,570
Jan 5, 2026	11.53	12.30	11.51	12.21	12.21	5.26%	37,217,870
Dec 31, 2025	11.80	11.80	11.55	11.60	11.60	-1.94%	18,828,280
Dec 30, 2025	11.45	11.90	11.38	11.83	11.83	2.78%	25,882,660
Dec 29, 2025	11.46	11.71	11.41	11.51	11.51	1.23%	17,144,180
Dec 26, 2025	11.65	11.70	11.32	11.37	11.37	-3.15%	23,531,231
Dec 25, 2025	11.09	11.90	11.00	11.74	11.74	6.15%	32,716,593
Dec 24, 2025	10.61	11.36	10.56	11.06	11.06	4.14%	22,355,443
Dec 23, 2025	10.68	10.75	10.54	10.62	10.62	-1.03%	7,007,542
Dec 22, 2025	10.68	10.85	10.54	10.73	10.73	1.80%	10,242,730
Dec 19, 2025	10.35	10.58	10.35	10.54	10.54	2.43%	8,058,021
Dec 18, 2025	10.37	10.41	10.22	10.29	10.29	-0.87%	6,737,264
Dec 17, 2025	10.27	10.44	10.12	10.38	10.38	1.17%	8,944,148
Dec 16, 2025	10.70	10.70	10.23	10.26	10.26	-3.75%	10,189,780
Dec 15, 2025	10.79	10.90	10.65	10.66	10.66	-1.75%	8,360,705
Dec 12, 2025	10.72	10.97	10.70	10.85	10.85	1.02%	13,711,319
Dec 11, 2025	10.89	11.04	10.74	10.74	10.74	-2.01%	10,899,970
Dec 10, 2025	11.00	11.09	10.80	10.96	10.96	-2.84%	19,116,610
Dec 9, 2025	11.00	11.76	10.82	11.28	11.28	2.36%	31,277,810
Dec 8, 2025	10.92	11.07	10.86	11.02	11.02	0.92%	12,661,200
Dec 5, 2025	10.53	10.95	10.47	10.92	10.92	3.41%	16,640,520
Dec 4, 2025	10.82	10.96	10.42	10.56	10.56	-	14,045,067
Dec 3, 2025	10.76	10.85	10.54	10.56	10.56	-1.77%	7,863,145
Dec 2, 2025	11.16	11.16	10.73	10.75	10.75	-3.33%	12,309,570
Dec 1, 2025	10.70	11.27	10.69	11.12	11.12	4.02%	19,082,000
Nov 28, 2025	10.55	10.72	10.46	10.69	10.69	1.42%	9,866,820
Nov 27, 2025	10.48	10.72	10.48	10.54	10.54	0.48%	8,507,885
Nov 26, 2025	10.50	10.64	10.44	10.49	10.49	-	7,234,005
Nov 25, 2025	10.56	10.75	10.48	10.49	10.49	-0.29%	9,987,927
Nov 24, 2025	10.39	10.56	10.33	10.52	10.52	2.04%	10,182,720
Nov 21, 2025	10.56	10.63	10.18	10.31	10.31	-2.92%	15,074,654
Nov 20, 2025	10.79	10.86	10.57	10.62	10.62	-0.93%	8,123,686
Nov 19, 2025	10.92	10.96	10.68	10.72	10.72	-1.65%	7,069,760
Nov 18, 2025	10.91	11.00	10.81	10.90	10.90	-0.55%	7,669,005