SHA:688389 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	13.14	13.16	12.99	13.07	13.07	-1.28%	2,524,562
Mar 6, 2026	13.06	13.28	13.06	13.24	13.24	0.99%	2,351,959
Mar 5, 2026	13.15	13.20	13.04	13.11	13.11	0.69%	2,492,252
Mar 4, 2026	13.16	13.33	12.97	13.02	13.02	-1.59%	3,904,960
Mar 3, 2026	13.80	13.89	13.18	13.23	13.23	-3.99%	5,885,969
Mar 2, 2026	13.68	13.95	13.68	13.78	13.78	-2.13%	4,439,402
Feb 27, 2026	14.02	14.12	13.98	14.08	14.08	0.14%	2,285,684
Feb 26, 2026	14.01	14.08	13.93	14.06	14.06	0.50%	2,798,686
Feb 25, 2026	14.00	14.03	13.92	13.99	13.99	0.72%	2,874,683
Feb 24, 2026	13.71	13.92	13.68	13.89	13.89	1.76%	3,068,853
Feb 13, 2026	13.74	13.81	13.59	13.65	13.65	-0.44%	2,163,075
Feb 12, 2026	13.87	13.90	13.70	13.71	13.71	-0.94%	2,160,791
Feb 11, 2026	13.82	13.93	13.82	13.84	13.84	0.07%	1,678,348
Feb 10, 2026	13.80	13.90	13.78	13.83	13.83	-0.29%	1,832,494
Feb 9, 2026	13.78	13.90	13.75	13.87	13.87	0.87%	3,797,374
Feb 6, 2026	13.72	13.89	13.67	13.75	13.75	-0.22%	2,822,052
Feb 5, 2026	13.70	13.91	13.70	13.78	13.78	-	2,876,434
Feb 4, 2026	13.73	13.81	13.60	13.78	13.78	0.58%	1,918,371
Feb 3, 2026	13.58	13.72	13.55	13.70	13.70	1.11%	2,219,493
Feb 2, 2026	13.63	13.87	13.52	13.55	13.55	-1.38%	3,301,568
Jan 30, 2026	13.75	13.92	13.60	13.74	13.74	-0.58%	2,844,913
Jan 29, 2026	13.85	13.97	13.72	13.82	13.82	-0.58%	4,033,205
Jan 28, 2026	14.05	14.14	13.85	13.90	13.90	-2.11%	3,910,330
Jan 27, 2026	14.35	14.38	13.94	14.20	14.20	-1.25%	4,633,320
Jan 26, 2026	14.26	14.56	14.13	14.38	14.38	0.84%	6,998,452
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