SHA:688432 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	14.27	14.47	14.13	14.24	14.24	-0.97%	17,429,090
Jan 20, 2026	13.95	14.42	13.90	14.38	14.38	3.23%	20,907,990
Jan 19, 2026	14.15	14.20	13.80	13.93	13.93	-3.73%	18,254,060
Jan 16, 2026	13.95	14.68	13.88	14.47	14.47	5.01%	27,488,930
Jan 15, 2026	13.36	13.78	13.16	13.78	13.78	3.45%	17,309,940
Jan 14, 2026	13.41	13.70	13.13	13.32	13.32	-0.60%	14,523,010
Jan 13, 2026	13.84	13.84	13.34	13.40	13.40	-2.83%	13,103,370
Jan 12, 2026	13.89	13.95	13.61	13.79	13.79	0.66%	12,414,380
Jan 9, 2026	13.63	13.80	13.56	13.70	13.70	-	12,902,940
Jan 8, 2026	13.72	13.95	13.55	13.70	13.70	0.07%	18,332,004
Jan 7, 2026	13.07	14.08	13.07	13.69	13.69	4.82%	26,829,390
Jan 6, 2026	12.78	13.12	12.69	13.06	13.06	2.19%	12,243,920
Jan 5, 2026	12.49	12.80	12.49	12.78	12.78	2.98%	9,572,424
Dec 31, 2025	12.58	12.62	12.35	12.41	12.41	-1.04%	6,132,226
Dec 30, 2025	12.52	12.63	12.45	12.54	12.54	0.08%	5,315,862
Dec 29, 2025	12.65	12.75	12.46	12.53	12.53	-0.71%	7,875,431
Dec 26, 2025	12.75	13.05	12.61	12.62	12.62	0.24%	10,781,930
Dec 25, 2025	12.62	12.63	12.46	12.59	12.59	0.16%	6,150,923
Dec 24, 2025	12.35	12.64	12.27	12.57	12.57	2.03%	8,571,637
Dec 23, 2025	12.20	12.54	12.11	12.32	12.32	0.90%	8,880,686
Dec 22, 2025	12.10	12.34	12.06	12.21	12.21	1.08%	8,025,477
Dec 19, 2025	12.09	12.25	12.04	12.08	12.08	0.25%	5,564,417
Dec 18, 2025	12.10	12.35	12.04	12.05	12.05	-1.15%	6,366,283
Dec 17, 2025	12.18	12.38	11.88	12.19	12.19	-0.57%	8,596,319
Dec 16, 2025	12.54	12.56	12.15	12.26	12.26	-1.84%	8,142,762
Dec 15, 2025	12.31	12.75	12.31	12.49	12.49	0.24%	7,169,671
Dec 12, 2025	12.39	12.53	12.25	12.46	12.46	0.89%	7,889,673
Dec 11, 2025	12.56	12.58	12.34	12.35	12.35	-1.67%	5,485,649
Dec 10, 2025	12.37	12.68	12.26	12.56	12.56	1.05%	7,135,008
Dec 9, 2025	12.61	12.65	12.39	12.43	12.43	-1.27%	5,496,411
Dec 8, 2025	12.52	12.68	12.48	12.59	12.59	0.96%	7,658,637
Dec 5, 2025	12.36	12.48	12.21	12.47	12.47	0.89%	5,776,344
Dec 4, 2025	12.36	12.50	12.14	12.36	12.36	0.16%	6,545,344
Dec 3, 2025	12.48	12.62	12.23	12.34	12.34	-1.83%	7,194,961
Dec 2, 2025	12.62	12.68	12.47	12.57	12.57	-1.18%	6,589,501
Dec 1, 2025	12.58	12.74	12.41	12.72	12.72	1.44%	9,000,434
Nov 28, 2025	12.50	12.65	12.33	12.54	12.54	0.64%	8,915,794
Nov 27, 2025	12.20	12.87	12.20	12.46	12.46	2.13%	13,348,530
Nov 26, 2025	12.35	12.43	12.20	12.20	12.20	-1.85%	8,239,081
Nov 25, 2025	12.40	12.68	12.37	12.43	12.43	0.89%	8,680,635
Nov 24, 2025	12.37	12.51	12.13	12.32	12.32	0.08%	8,945,827
Nov 21, 2025	13.01	13.20	12.27	12.31	12.31	-7.02%	18,538,530
Nov 20, 2025	13.50	13.90	13.17	13.24	13.24	0.08%	20,711,890
Nov 19, 2025	13.23	13.49	12.90	13.23	13.23	0.08%	14,990,980
Nov 18, 2025	13.56	13.62	13.10	13.22	13.22	-2.51%	13,549,790
Nov 17, 2025	13.72	13.95	13.28	13.56	13.56	-1.88%	18,601,480
Nov 14, 2025	14.25	14.39	13.70	13.82	13.82	-4.09%	18,637,460
Nov 13, 2025	13.98	15.28	13.86	14.41	14.41	2.49%	29,401,940
Nov 12, 2025	14.15	14.50	13.70	14.06	14.06	-3.83%	26,858,740
Nov 11, 2025	13.68	15.16	13.67	14.62	14.62	7.03%	39,159,610