SHA:688512 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	12.25	12.43	12.15	12.43	12.43	1.47%	9,210,224
Jan 22, 2026	12.28	12.42	12.14	12.25	12.25	0.49%	8,948,963
Jan 21, 2026	12.00	12.28	11.87	12.19	12.19	1.33%	11,327,780
Jan 20, 2026	11.96	12.26	11.93	12.03	12.03	0.42%	11,712,810
Jan 19, 2026	12.05	12.15	11.91	11.98	11.98	-0.75%	7,320,422
Jan 16, 2026	11.92	12.18	11.70	12.07	12.07	2.46%	11,377,588
Jan 15, 2026	11.70	11.86	11.55	11.78	11.78	0.51%	10,070,870
Jan 14, 2026	11.72	11.99	11.50	11.72	11.72	0.34%	11,610,090
Jan 13, 2026	12.00	12.11	11.64	11.68	11.68	-2.91%	10,552,990
Jan 12, 2026	11.81	12.03	11.76	12.03	12.03	2.91%	11,337,387
Jan 9, 2026	11.54	11.71	11.50	11.69	11.69	1.12%	7,580,067
Jan 8, 2026	11.47	11.70	11.36	11.56	11.56	0.87%	7,948,207
Jan 7, 2026	11.48	11.58	11.34	11.46	11.46	0.26%	8,164,858
Jan 6, 2026	11.47	11.59	11.36	11.43	11.43	-0.44%	7,791,034
Jan 5, 2026	11.25	11.51	11.19	11.48	11.48	2.87%	7,417,415
Dec 31, 2025	11.06	11.28	11.03	11.16	11.16	0.09%	5,759,751
Dec 30, 2025	11.14	11.33	11.06	11.15	11.15	0.18%	5,960,059
Dec 29, 2025	11.10	11.23	11.05	11.13	11.13	0.36%	5,137,052
Dec 26, 2025	11.18	11.32	11.03	11.09	11.09	-1.07%	5,750,669
Dec 25, 2025	11.00	11.29	10.94	11.21	11.21	2.56%	7,667,486
Dec 24, 2025	10.71	10.95	10.65	10.93	10.93	2.53%	5,545,427
Dec 23, 2025	10.93	10.95	10.60	10.66	10.66	-1.57%	5,600,386
Dec 22, 2025	10.73	10.99	10.68	10.83	10.83	1.59%	5,705,714
Dec 19, 2025	10.67	10.96	10.56	10.66	10.66	0.85%	7,687,000
Dec 18, 2025	10.43	10.72	10.41	10.57	10.57	0.38%	4,699,542
Dec 17, 2025	10.48	10.55	10.18	10.53	10.53	1.06%	6,195,897
Dec 16, 2025	10.68	10.76	10.33	10.42	10.42	-2.80%	5,574,203
Dec 15, 2025	10.85	10.91	10.68	10.72	10.72	-2.01%	4,728,943
Dec 12, 2025	10.64	10.99	10.53	10.94	10.94	2.15%	5,653,740
Dec 11, 2025	10.89	11.06	10.71	10.71	10.71	-2.28%	6,813,395
Dec 10, 2025	10.98	11.10	10.83	10.96	10.96	-0.63%	4,896,509
Dec 9, 2025	11.23	11.27	11.01	11.03	11.03	-1.96%	4,873,949
Dec 8, 2025	11.22	11.38	11.21	11.25	11.25	0.36%	7,459,526
Dec 5, 2025	10.96	11.27	10.75	11.21	11.21	2.19%	5,629,894
Dec 4, 2025	11.05	11.15	10.73	10.97	10.97	0.18%	5,070,153
Dec 3, 2025	11.20	11.28	10.95	10.95	10.95	-2.84%	5,832,575
Dec 2, 2025	11.34	11.40	11.14	11.27	11.27	-0.62%	5,245,472
Dec 1, 2025	11.18	11.45	11.03	11.34	11.34	1.43%	8,204,752
Nov 28, 2025	11.03	11.33	10.89	11.18	11.18	1.36%	7,644,512
Nov 27, 2025	10.70	11.29	10.66	11.03	11.03	3.67%	11,471,397
Nov 26, 2025	10.67	10.87	10.59	10.64	10.64	-0.28%	5,077,754
Nov 25, 2025	10.45	10.84	10.45	10.67	10.67	2.30%	5,168,891
Nov 24, 2025	10.27	10.51	10.15	10.43	10.43	2.46%	4,548,258
Nov 21, 2025	10.63	10.78	10.16	10.18	10.18	-4.95%	8,435,924
Nov 20, 2025	10.95	11.08	10.66	10.71	10.71	-1.47%	5,136,006
Nov 19, 2025	11.29	11.34	10.80	10.87	10.87	-2.86%	7,538,243
Nov 18, 2025	11.18	11.28	11.06	11.19	11.19	-0.89%	5,934,809
Nov 17, 2025	11.36	11.42	11.24	11.29	11.29	0.18%	3,682,404
Nov 14, 2025	11.41	11.53	11.27	11.27	11.27	-1.74%	4,936,889
Nov 13, 2025	11.39	11.56	11.37	11.47	11.47	0.70%	4,830,161