SHA:688389 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	14.01	14.27	13.95	14.26	14.26	2.30%	4,820,336
Jan 22, 2026	13.96	14.05	13.90	13.94	13.94	-0.29%	2,314,085
Jan 21, 2026	13.88	14.07	13.82	13.98	13.98	1.45%	4,354,546
Jan 20, 2026	13.86	13.97	13.72	13.78	13.78	-0.72%	3,295,596
Jan 19, 2026	13.90	13.98	13.85	13.88	13.88	-0.57%	3,075,212
Jan 16, 2026	14.05	14.10	13.84	13.96	13.96	-0.07%	3,470,418
Jan 15, 2026	14.07	14.16	13.90	13.97	13.97	-0.99%	4,479,152
Jan 14, 2026	14.08	14.40	13.96	14.11	14.11	-0.14%	8,362,905
Jan 13, 2026	13.98	14.31	13.86	14.13	14.13	1.44%	8,637,240
Jan 12, 2026	13.71	13.94	13.66	13.93	13.93	2.05%	6,066,645
Jan 9, 2026	13.48	13.65	13.40	13.65	13.65	1.49%	4,041,253
Jan 8, 2026	13.38	13.55	13.34	13.45	13.45	0.45%	2,810,041
Jan 7, 2026	13.47	13.47	13.37	13.39	13.39	-0.22%	3,168,661
Jan 6, 2026	13.49	13.67	13.37	13.42	13.42	-0.07%	4,216,774
Jan 5, 2026	13.05	13.52	12.98	13.43	13.43	3.47%	5,206,422
Dec 31, 2025	13.06	13.09	12.96	12.98	12.98	-0.61%	2,122,333
Dec 30, 2025	13.17	13.17	13.04	13.06	13.06	-0.31%	2,459,383
Dec 29, 2025	13.22	13.26	13.10	13.10	13.10	-1.13%	2,536,625
Dec 26, 2025	13.23	13.35	13.20	13.25	13.25	-	1,791,288
Dec 25, 2025	13.25	13.31	13.17	13.25	13.25	0.38%	1,637,564
Dec 24, 2025	13.12	13.21	13.08	13.20	13.20	0.84%	1,532,657
Dec 23, 2025	13.21	13.25	13.07	13.09	13.09	-1.21%	1,978,237
Dec 22, 2025	13.24	13.29	13.21	13.25	13.25	0.15%	1,397,708
Dec 19, 2025	13.13	13.33	13.13	13.23	13.23	0.46%	1,630,730
Dec 18, 2025	13.18	13.26	13.13	13.17	13.17	-	1,620,224
Dec 17, 2025	13.05	13.19	13.04	13.17	13.17	0.77%	1,787,618
Dec 16, 2025	13.11	13.18	13.04	13.07	13.07	-0.61%	2,262,252
Dec 15, 2025	13.33	13.36	13.15	13.15	13.15	-1.72%	4,156,252
Dec 12, 2025	13.50	13.55	13.28	13.38	13.38	-1.47%	5,869,581
Dec 11, 2025	13.53	13.59	13.26	13.58	13.58	0.37%	4,697,792
Dec 10, 2025	13.53	13.62	13.17	13.53	13.53	0.37%	6,106,435
Dec 9, 2025	13.64	13.67	13.47	13.48	13.48	-1.39%	2,525,118
Dec 8, 2025	13.61	13.74	13.52	13.67	13.67	0.44%	2,756,096
Dec 5, 2025	13.55	13.66	13.45	13.61	13.61	0.22%	2,292,279
Dec 4, 2025	13.58	13.65	13.50	13.58	13.58	-0.15%	2,280,364
Dec 3, 2025	13.88	13.91	13.57	13.60	13.60	-2.02%	3,998,248
Dec 2, 2025	14.00	14.05	13.84	13.88	13.88	-0.86%	2,012,014
Dec 1, 2025	13.85	14.00	13.78	14.00	14.00	1.08%	2,961,792
Nov 28, 2025	13.80	13.88	13.78	13.85	13.85	0.22%	1,513,060
Nov 27, 2025	13.77	13.94	13.70	13.82	13.82	0.44%	1,766,291
Nov 26, 2025	13.82	13.94	13.76	13.76	13.76	-0.58%	2,446,414
Nov 25, 2025	13.90	14.00	13.81	13.84	13.84	0.07%	2,792,759
Nov 24, 2025	13.66	13.93	13.61	13.83	13.83	1.24%	3,067,963
Nov 21, 2025	13.76	13.85	13.45	13.66	13.66	-0.65%	5,042,632
Nov 20, 2025	13.87	13.90	13.72	13.75	13.75	-0.36%	2,229,614
Nov 19, 2025	14.00	14.07	13.80	13.80	13.80	-1.36%	3,297,340
Nov 18, 2025	14.08	14.14	13.97	13.99	13.99	-0.64%	3,082,704
Nov 17, 2025	14.17	14.18	13.96	14.08	14.08	-0.56%	5,200,918
Nov 14, 2025	14.08	14.33	14.07	14.16	14.16	0.14%	3,620,870
Nov 13, 2025	14.13	14.18	14.03	14.14	14.14	0.07%	2,935,980