SHA:688387 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	12.40	12.72	12.30	12.31	12.31	-0.97%	26,907,780
Sep 23, 2026	12.65	12.70	12.40	12.43	12.43	-1.11%	19,753,743
Sep 22, 2026	12.89	12.90	12.50	12.57	12.57	-1.18%	31,390,794
Sep 21, 2026	12.71	12.93	12.53	12.72	12.72	0.16%	29,034,918
Sep 18, 2026	12.38	12.76	12.32	12.70	12.70	4.01%	36,998,745
Sep 17, 2026	12.30	12.57	12.06	12.21	12.21	-1.69%	30,778,940
Sep 16, 2026	12.11	12.59	12.08	12.42	12.42	2.14%	29,314,080
Sep 15, 2026	12.00	12.33	11.96	12.16	12.16	0.50%	24,431,930
Sep 14, 2026	12.00	12.29	11.87	12.10	12.10	-0.66%	25,077,540
Sep 11, 2026	12.10	12.40	11.79	12.18	12.18	-0.25%	39,563,809
Sep 10, 2026	12.18	12.44	12.10	12.21	12.21	-1.29%	24,137,245
Sep 9, 2026	12.50	12.68	12.23	12.37	12.37	-0.88%	28,160,407
Sep 8, 2026	12.63	12.82	12.41	12.48	12.48	0.40%	45,813,276
Sep 7, 2026	12.60	12.76	12.26	12.43	12.43	-0.56%	39,625,937
Sep 4, 2026	13.05	13.12	12.38	12.50	12.50	-3.10%	37,903,224
Sep 3, 2026	13.22	13.28	12.72	12.90	12.90	-1.30%	29,726,438
Sep 2, 2026	13.08	13.36	12.84	13.07	13.07	-1.73%	28,024,117
Sep 1, 2026	13.76	13.76	13.19	13.30	13.30	-3.55%	36,925,184
Aug 31, 2026	12.87	13.96	12.68	13.79	13.79	5.59%	64,942,589
Aug 28, 2026	13.22	13.57	13.05	13.06	13.06	-1.80%	33,472,667
Aug 27, 2026	12.75	13.48	12.75	13.30	13.30	5.64%	42,162,109
Aug 26, 2026	12.57	12.71	12.31	12.59	12.59	0.56%	28,230,407
Aug 25, 2026	12.02	12.62	11.95	12.52	12.52	1.79%	29,882,223
Aug 24, 2026	12.90	12.92	12.02	12.30	12.30	-5.53%	47,638,068
Aug 21, 2026	12.75	13.30	12.66	13.02	13.02	1.72%	36,710,980
Aug 20, 2026	13.50	13.57	12.65	12.80	12.80	-5.11%	67,262,806
Aug 19, 2026	15.60	15.75	13.40	13.49	13.49	-8.79%	107,527,890
Aug 18, 2026	14.65	14.97	14.55	14.79	14.79	0.07%	50,228,452
Aug 17, 2026	14.56	14.81	14.26	14.78	14.78	2.35%	52,056,833
Aug 14, 2026	13.86	14.58	13.76	14.44	14.44	5.40%	55,847,063
Aug 13, 2026	14.20	14.45	13.69	13.70	13.70	-1.51%	56,845,746
Aug 12, 2026	13.51	14.02	13.35	13.91	13.91	2.96%	47,350,710
Aug 11, 2026	14.11	14.32	13.48	13.51	13.51	-8.22%	80,360,449
Aug 10, 2026	14.59	14.76	13.97	14.72	14.72	-0.07%	69,379,763
Aug 7, 2026	14.50	14.86	13.96	14.73	14.73	3.88%	71,686,989
Aug 6, 2026	13.48	14.48	13.35	14.18	14.18	3.88%	67,356,764
Aug 5, 2026	13.15	13.98	13.09	13.65	13.65	4.20%	56,441,323
Aug 4, 2026	12.64	13.27	12.28	13.10	13.10	6.59%	58,559,886
Aug 3, 2026	11.95	12.62	11.62	12.29	12.29	3.80%	54,383,017
Jul 31, 2026	12.15	12.45	11.84	11.84	11.84	3.14%	57,849,950
Jul 30, 2026	12.22	12.33	11.31	11.48	11.48	-5.98%	47,848,330
Jul 29, 2026	12.10	12.36	11.61	12.21	12.21	2.09%	51,128,116
Jul 28, 2026	12.47	12.74	11.85	11.96	11.96	-5.97%	42,831,692
Jul 27, 2026	12.31	12.80	12.20	12.72	12.72	3.16%	45,238,169
Jul 24, 2026	12.86	13.07	12.30	12.33	12.33	-6.02%	41,439,034
Jul 23, 2026	12.96	13.38	12.80	13.12	13.12	1.71%	49,172,622
Jul 22, 2026	13.05	13.45	12.80	12.90	12.90	-3.15%	61,073,266
Jul 21, 2026	12.36	13.50	11.22	13.32	13.32	8.65%	83,268,603
Jul 20, 2026	13.55	13.74	11.85	12.26	12.26	-6.91%	82,887,585
Jul 17, 2026	14.90	14.90	12.92	13.17	13.17	-12.67%	90,191,670