SHA:688389 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 17, 2025	13.05	13.14	13.05	13.10	-	0.23%	828,716
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
Nov 12, 2025	14.10	14.23	14.02	14.13	14.13	0.28%	4,091,866
Nov 11, 2025	14.15	14.15	14.02	14.09	14.09	0.14%	3,124,553
Nov 10, 2025	13.98	14.12	13.92	14.07	14.07	1.08%	3,693,682
Nov 7, 2025	13.86	13.94	13.80	13.92	13.92	0.14%	2,963,226
Nov 6, 2025	13.86	13.96	13.84	13.90	13.90	0.07%	2,736,744
Nov 5, 2025	13.80	13.91	13.76	13.89	13.89	0.51%	2,711,007
Nov 4, 2025	13.87	13.87	13.73	13.82	13.82	-0.36%	2,601,597
Nov 3, 2025	13.86	13.91	13.76	13.87	13.87	0.43%	2,937,423
Oct 31, 2025	13.64	13.85	13.63	13.81	13.81	1.17%	3,215,856
Oct 30, 2025	13.70	13.70	13.53	13.65	13.65	-0.36%	5,268,935
Oct 29, 2025	13.75	13.80	13.53	13.70	13.70	-0.80%	8,970,959
Oct 28, 2025	13.92	13.96	13.80	13.81	13.81	-0.79%	3,607,026
Oct 27, 2025	13.97	13.97	13.86	13.92	13.92	0.65%	2,915,827
Oct 24, 2025	13.88	14.04	13.78	13.83	13.83	-0.36%	3,055,187
Oct 23, 2025	13.90	13.95	13.72	13.88	13.88	-	2,481,934
Oct 22, 2025	13.87	14.01	13.83	13.88	13.88	-	2,492,300
Oct 21, 2025	13.83	13.96	13.78	13.88	13.88	0.43%	2,833,359
Oct 20, 2025	13.77	13.98	13.76	13.82	13.82	0.58%	3,539,070
Oct 17, 2025	14.16	14.29	13.70	13.74	13.74	-3.10%	5,800,853
Oct 16, 2025	14.35	14.43	14.15	14.18	14.18	-1.60%	4,400,172
Oct 15, 2025	14.36	14.50	14.32	14.41	14.41	0.14%	3,879,422
Oct 14, 2025	14.51	14.70	14.36	14.39	14.39	-0.83%	4,820,026
Oct 13, 2025	14.37	14.64	14.36	14.51	14.51	-1.56%	5,295,152
Oct 10, 2025	14.66	14.82	14.45	14.74	14.74	0.55%	8,419,583
Oct 9, 2025	13.79	14.88	13.70	14.66	14.66	6.08%	14,325,330