SHA:688496 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	0.58	0.58	0.58	0.58	0.58	-20.55%	11,410,204
Sep 9, 2026	0.93	0.95	0.73	0.73	0.73	-19.78%	23,371,999
Sep 8, 2026	0.96	0.97	0.88	0.91	0.91	-5.21%	9,809,051
Sep 7, 2026	0.90	1.05	0.90	0.96	0.96	7.87%	10,416,803
Sep 4, 2026	0.89	0.90	0.88	0.89	0.89	-	4,024,362
Sep 3, 2026	0.92	0.92	0.89	0.89	0.89	-3.26%	5,869,588
Sep 2, 2026	0.93	0.93	0.90	0.92	0.92	-1.08%	5,225,846
Sep 1, 2026	0.92	0.93	0.91	0.93	0.93	1.09%	4,578,388
Aug 31, 2026	0.92	0.93	0.90	0.92	0.92	1.10%	6,441,175
Aug 28, 2026	0.93	0.94	0.90	0.91	0.91	-2.15%	7,881,399
Aug 27, 2026	0.92	0.97	0.90	0.93	0.93	1.09%	9,187,322
Aug 26, 2026	0.94	0.94	0.90	0.92	0.92	-	5,424,527
Aug 25, 2026	0.92	0.93	0.90	0.92	0.92	-	4,363,990
Aug 24, 2026	0.89	0.94	0.89	0.92	0.92	2.22%	5,886,598
Aug 21, 2026	0.92	0.96	0.90	0.90	0.90	-	7,117,792
Aug 20, 2026	0.95	0.96	0.89	0.90	0.90	-7.22%	10,616,425
Aug 19, 2026	0.90	1.04	0.90	0.97	0.97	4.30%	12,364,152
Aug 18, 2026	0.88	1.00	0.85	0.93	0.93	8.14%	13,059,520
Aug 17, 2026	0.89	0.92	0.77	0.86	0.86	-6.52%	15,447,398
Aug 14, 2026	0.99	1.15	0.92	0.92	0.92	-11.54%	25,762,891
Aug 13, 2026	0.86	1.04	0.86	1.04	1.04	19.54%	18,548,350
Aug 12, 2026	0.87	0.88	0.86	0.87	0.87	-1.14%	5,062,663
Aug 11, 2026	0.86	0.88	0.86	0.88	0.88	2.33%	5,873,085
Aug 10, 2026	0.87	0.88	0.85	0.86	0.86	-1.15%	4,932,736
Aug 7, 2026	0.85	0.88	0.84	0.87	0.87	-1.14%	7,469,287
Aug 6, 2026	0.89	0.91	0.87	0.88	0.88	-1.12%	6,129,718
Aug 5, 2026	0.90	0.91	0.88	0.89	0.89	-3.26%	9,593,536
Aug 4, 2026	0.91	0.96	0.90	0.92	0.92	-1.08%	12,241,410
Aug 3, 2026	0.90	0.93	0.89	0.93	0.93	5.68%	12,800,532
Jul 31, 2026	0.86	0.93	0.86	0.88	0.88	-2.22%	14,496,802
Jul 30, 2026	0.87	1.01	0.87	0.90	0.90	-13.46%	21,055,720
Jul 29, 2026	1.20	1.27	0.86	1.04	1.04	-2.80%	31,485,046
Jul 28, 2026	1.02	1.07	1.00	1.07	1.07	20.22%	14,724,523
Jul 27, 2026	0.81	0.89	0.80	0.89	0.89	20.27%	7,909,480
Jul 24, 2026	0.77	0.78	0.72	0.74	0.74	-5.13%	6,670,286
Jul 23, 2026	0.82	0.83	0.76	0.78	0.78	-2.50%	5,782,647
Jul 22, 2026	0.79	0.84	0.78	0.80	0.80	1.27%	4,161,409
Jul 21, 2026	0.83	0.85	0.76	0.79	0.79	-4.82%	9,446,484
Jul 20, 2026	0.87	0.89	0.83	0.83	0.83	-3.49%	6,083,766
Jul 17, 2026	0.87	0.88	0.84	0.86	0.86	-4.44%	9,865,382
Jul 16, 2026	0.88	0.95	0.83	0.90	0.90	2.27%	13,612,135
Jul 15, 2026	0.89	0.93	0.88	0.88	0.88	-	6,114,894
Jul 14, 2026	0.90	0.90	0.86	0.88	0.88	-2.22%	4,121,651
Jul 13, 2026	0.93	0.95	0.88	0.90	0.90	-2.17%	5,395,181
Jul 10, 2026	0.89	0.93	0.85	0.92	0.92	2.22%	8,720,033
Jul 9, 2026	0.88	0.95	0.88	0.90	0.90	4.65%	7,090,488
Jul 8, 2026	0.85	0.89	0.84	0.86	0.86	-3.37%	7,711,057
Jul 7, 2026	1.02	1.03	0.82	0.89	0.89	-13.59%	18,972,282
Jul 6, 2026	0.89	1.03	0.88	1.03	1.03	19.77%	19,188,192
Jul 3, 2026	0.88	0.89	0.85	0.86	0.86	-2.27%	5,773,487