SHA:688389 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	11.17	11.26	11.12	11.12	11.12	-0.63%	1,631,961
Sep 23, 2026	11.16	11.33	11.13	11.19	11.19	0.54%	2,239,537
Sep 22, 2026	11.05	11.24	10.96	11.13	11.13	1.09%	2,178,525
Sep 21, 2026	10.85	11.07	10.80	11.01	11.01	2.13%	2,157,403
Sep 18, 2026	10.77	10.97	10.70	10.78	10.78	-	1,309,337
Sep 17, 2026	10.57	10.80	10.50	10.78	10.78	1.99%	1,334,763
Sep 16, 2026	10.56	10.61	10.45	10.57	10.57	-0.38%	1,723,166
Sep 15, 2026	10.82	10.86	10.61	10.61	10.61	-2.21%	1,378,235
Sep 14, 2026	10.75	10.93	10.75	10.85	10.85	0.09%	956,908
Sep 11, 2026	11.07	11.07	10.77	10.84	10.84	-1.72%	1,881,076
Sep 10, 2026	11.30	11.30	11.02	11.03	11.03	-2.73%	1,444,489
Sep 9, 2026	11.48	11.48	11.27	11.34	11.34	-0.96%	1,279,032
Sep 8, 2026	11.25	11.50	11.25	11.45	11.45	1.15%	1,684,278
Sep 7, 2026	11.20	11.37	11.17	11.32	11.32	1.25%	1,644,711
Sep 4, 2026	11.15	11.35	11.15	11.18	11.18	0.45%	1,607,851
Sep 3, 2026	11.29	11.38	11.12	11.13	11.13	-0.80%	1,658,425
Sep 2, 2026	11.26	11.37	11.08	11.22	11.22	-0.80%	1,922,004
Sep 1, 2026	11.04	11.37	11.04	11.31	11.31	2.45%	2,559,428
Aug 31, 2026	10.93	11.07	10.87	11.04	11.04	0.45%	1,346,417
Aug 28, 2026	11.01	11.09	10.99	10.99	10.99	-0.27%	1,737,784
Aug 27, 2026	11.05	11.12	10.91	11.02	11.02	-0.09%	1,392,770
Aug 26, 2026	10.98	11.16	10.96	11.03	11.03	0.55%	1,716,980
Aug 25, 2026	10.80	10.98	10.71	10.97	10.97	1.57%	1,995,474
Aug 24, 2026	11.13	11.20	10.75	10.80	10.80	-3.23%	2,491,179
Aug 21, 2026	11.24	11.37	11.05	11.16	11.16	-2.28%	2,062,708
Aug 20, 2026	11.04	11.45	11.04	11.42	11.42	4.10%	3,614,317
Aug 19, 2026	11.26	11.26	10.91	10.97	10.97	-2.05%	1,925,693
Aug 18, 2026	11.31	11.43	11.14	11.20	11.20	-1.58%	2,221,512
Aug 17, 2026	11.47	11.49	11.23	11.38	11.38	-0.70%	2,315,060
Aug 14, 2026	11.26	11.54	11.26	11.46	11.46	1.42%	2,490,316
Aug 13, 2026	11.33	11.46	11.18	11.30	11.30	-0.35%	1,819,722
Aug 12, 2026	11.37	11.49	11.28	11.34	11.34	-0.79%	1,621,119
Aug 11, 2026	11.22	11.46	11.22	11.43	11.43	0.79%	3,119,065
Aug 10, 2026	11.02	11.45	11.02	11.34	11.34	2.44%	3,991,075
Aug 7, 2026	10.81	11.10	10.77	11.07	11.07	2.03%	3,097,152
Aug 6, 2026	11.07	11.07	10.76	10.85	10.85	-1.09%	1,604,481
Aug 5, 2026	10.90	10.97	10.82	10.97	10.97	0.37%	2,072,845
Aug 4, 2026	11.03	11.07	10.86	10.93	10.93	-1.00%	2,410,883
Aug 3, 2026	10.95	11.05	10.73	11.04	11.04	1.10%	4,358,983
Jul 31, 2026	10.81	10.95	10.68	10.92	10.92	0.92%	2,191,070
Jul 30, 2026	10.63	10.86	10.60	10.82	10.82	1.69%	1,832,954
Jul 29, 2026	10.43	10.85	10.43	10.64	10.64	1.53%	3,010,942
Jul 28, 2026	10.42	10.60	10.42	10.48	10.48	-0.47%	1,107,432
Jul 27, 2026	10.13	10.58	10.13	10.53	10.53	2.83%	2,050,482
Jul 24, 2026	10.51	10.61	10.21	10.24	10.24	-3.12%	2,198,084
Jul 23, 2026	10.74	10.76	10.47	10.57	10.57	-1.58%	2,068,104
Jul 22, 2026	10.65	10.82	10.61	10.74	10.74	-0.09%	1,813,139
Jul 21, 2026	10.98	11.19	10.73	10.75	10.75	-1.74%	2,424,159
Jul 20, 2026	10.88	11.10	10.80	10.94	10.94	0.37%	2,568,205
Jul 17, 2026	11.31	11.41	10.89	10.90	10.90	-4.55%	2,956,823