SHA:688501 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	15.21	15.46	14.85	14.90	14.90	-2.61%	3,016,602
Sep 29, 2026	15.33	15.55	15.06	15.30	15.30	0.59%	2,447,593
Sep 28, 2026	15.49	15.78	15.20	15.21	15.21	-1.23%	4,362,772
Sep 24, 2026	15.79	15.95	15.30	15.40	15.40	-3.33%	3,484,210
Sep 23, 2026	15.97	16.25	15.52	15.93	15.93	-0.38%	4,567,868
Sep 22, 2026	16.44	16.50	15.85	15.99	15.99	-2.44%	7,146,948
Sep 21, 2026	15.55	16.60	15.24	16.39	16.39	6.43%	9,121,034
Sep 18, 2026	14.54	15.85	14.54	15.40	15.40	5.84%	9,022,695
Sep 17, 2026	14.20	14.67	14.10	14.55	14.55	1.11%	4,022,443
Sep 16, 2026	14.28	14.59	13.79	14.39	14.39	1.77%	5,252,285
Sep 15, 2026	13.14	14.60	12.92	14.14	14.14	7.61%	6,951,805
Sep 14, 2026	13.06	13.25	12.85	13.14	13.14	0.54%	1,805,044
Sep 11, 2026	13.40	13.54	12.80	13.07	13.07	-2.83%	2,199,768
Sep 10, 2026	13.62	13.62	13.18	13.45	13.45	-0.96%	1,676,537
Sep 9, 2026	13.63	13.84	13.50	13.58	13.58	-0.37%	1,507,995
Sep 8, 2026	13.61	13.69	13.50	13.63	13.63	-0.15%	1,930,522
Sep 7, 2026	13.79	13.79	13.46	13.65	13.65	-0.07%	1,886,730
Sep 4, 2026	13.80	14.04	13.55	13.66	13.66	-1.01%	2,189,140
Sep 3, 2026	14.10	14.29	13.73	13.80	13.80	-1.78%	2,457,353
Sep 2, 2026	14.54	14.54	13.88	14.05	14.05	-2.97%	2,464,660
Sep 1, 2026	14.21	14.65	14.14	14.48	14.48	2.62%	3,467,372
Aug 31, 2026	13.89	14.14	13.61	14.11	14.11	1.66%	2,829,369
Aug 28, 2026	14.43	14.58	13.85	13.88	13.88	-3.34%	3,296,142
Aug 27, 2026	13.52	14.49	13.43	14.36	14.36	4.74%	6,355,513
Aug 26, 2026	13.53	14.38	13.22	13.71	13.71	1.86%	5,042,664
Aug 25, 2026	12.97	13.50	12.92	13.46	13.46	3.22%	2,853,369
Aug 24, 2026	13.28	13.49	12.95	13.04	13.04	-1.81%	1,977,650
Aug 21, 2026	13.27	13.36	12.93	13.28	13.28	0.08%	1,310,366
Aug 20, 2026	12.89	13.35	12.80	13.27	13.27	3.03%	2,354,956
Aug 19, 2026	13.47	13.47	12.80	12.88	12.88	-4.45%	3,015,037
Aug 18, 2026	13.55	13.69	13.27	13.48	13.48	1.05%	1,968,252
Aug 17, 2026	13.42	13.42	13.10	13.34	13.34	0.83%	2,008,354
Aug 14, 2026	13.14	13.39	13.02	13.23	13.23	0.68%	1,948,139
Aug 13, 2026	13.47	13.87	13.14	13.14	13.14	-2.45%	2,433,694
Aug 12, 2026	13.38	13.50	13.29	13.47	13.47	0.22%	1,665,350
Aug 11, 2026	13.25	13.54	13.06	13.44	13.44	-0.07%	2,076,544
Aug 10, 2026	13.23	13.50	12.97	13.45	13.45	2.05%	3,075,726
Aug 7, 2026	13.37	13.39	12.89	13.18	13.18	-0.83%	2,832,712
Aug 6, 2026	13.30	13.53	13.05	13.29	13.29	0.19%	3,183,090
Aug 5, 2026	13.25	13.48	13.06	13.46	13.26	2.67%	3,667,227
Aug 4, 2026	13.15	13.25	12.88	13.11	12.92	-0.27%	3,775,645
Aug 3, 2026	12.21	13.32	12.14	13.15	12.95	8.61%	6,387,595
Jul 31, 2026	11.84	12.27	11.77	12.11	11.93	2.85%	2,838,655
Jul 30, 2026	11.99	12.30	11.67	11.77	11.60	-2.72%	3,092,913
Jul 29, 2026	11.82	12.35	11.47	12.10	11.92	3.17%	2,724,885
Jul 28, 2026	11.67	12.04	11.58	11.73	11.55	1.05%	2,483,378
Jul 27, 2026	11.18	11.78	10.96	11.61	11.43	3.64%	4,479,333
Jul 24, 2026	11.36	11.41	11.11	11.20	11.03	-2.37%	1,959,366
Jul 23, 2026	10.87	11.50	10.81	11.47	11.30	2.95%	2,441,493
Jul 22, 2026	11.50	11.50	11.04	11.14	10.98	-2.80%	2,229,257