SHA:688512 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	10.90	12.12	10.89	11.91	11.91	7.01%	22,524,290
Mar 26, 2026	11.80	11.85	11.08	11.13	11.13	-6.08%	13,230,140
Mar 25, 2026	11.58	12.15	11.55	11.85	11.85	3.22%	14,819,180
Mar 24, 2026	11.24	11.51	10.79	11.48	11.48	4.36%	16,021,063
Mar 23, 2026	11.33	11.78	10.89	11.00	11.00	-6.54%	18,704,700
Mar 20, 2026	12.10	12.49	11.74	11.77	11.77	-2.08%	14,454,140
Mar 19, 2026	12.24	12.38	11.95	12.02	12.02	-3.38%	10,247,920
Mar 18, 2026	12.05	12.52	12.01	12.44	12.44	2.30%	13,021,634
Mar 17, 2026	12.66	12.72	12.12	12.16	12.16	-3.42%	10,134,612
Mar 16, 2026	12.08	12.60	11.95	12.59	12.59	3.37%	13,616,645
Mar 13, 2026	12.30	12.65	12.12	12.18	12.18	-2.33%	10,899,285
Mar 12, 2026	12.87	12.87	12.31	12.47	12.47	-2.73%	14,342,270
Mar 11, 2026	12.84	13.45	12.71	12.82	12.82	0.94%	23,317,560
Mar 10, 2026	11.87	13.00	11.78	12.70	12.70	8.64%	22,562,295
Mar 9, 2026	11.42	11.72	11.02	11.69	11.69	1.12%	11,632,214
Mar 6, 2026	11.52	11.70	11.45	11.56	11.56	0.26%	7,532,890
Mar 5, 2026	11.40	11.84	11.40	11.53	11.53	3.69%	11,343,330
Mar 4, 2026	11.30	11.53	10.98	11.12	11.12	-2.97%	11,430,910
Mar 3, 2026	12.47	12.57	11.40	11.46	11.46	-8.03%	14,355,770
Mar 2, 2026	12.68	12.80	12.33	12.46	12.46	-2.96%	14,058,229
Feb 27, 2026	12.85	13.03	12.71	12.84	12.84	-1.98%	8,687,625
Feb 26, 2026	12.67	13.26	12.55	13.10	13.10	3.39%	14,270,910
Feb 25, 2026	12.86	12.94	12.59	12.67	12.67	-0.63%	11,983,730
Feb 24, 2026	12.56	12.91	12.48	12.75	12.75	2.57%	15,830,703
Feb 13, 2026	12.07	12.67	12.01	12.43	12.43	2.90%	12,331,500
Feb 12, 2026	12.01	12.15	11.85	12.08	12.08	1.43%	5,668,186
Feb 11, 2026	11.90	12.04	11.79	11.91	11.91	0.08%	5,853,988
Feb 10, 2026	11.82	12.02	11.82	11.90	11.90	-0.08%	4,798,241
Feb 9, 2026	11.55	11.97	11.55	11.91	11.91	4.11%	8,155,112
Feb 6, 2026	11.45	11.60	11.32	11.44	11.44	-0.44%	5,733,619
Feb 5, 2026	11.52	11.59	11.41	11.49	11.49	-0.95%	6,430,301
Feb 4, 2026	11.88	11.88	11.46	11.60	11.60	-2.93%	8,321,587
Feb 3, 2026	11.68	11.95	11.57	11.95	11.95	3.28%	8,002,512
Feb 2, 2026	11.98	12.07	11.55	11.57	11.57	-3.90%	10,841,050
Jan 30, 2026	11.97	12.18	11.71	12.04	12.04	0.42%	10,072,700
Jan 29, 2026	12.29	12.42	11.90	11.99	11.99	-2.99%	11,209,900
Jan 28, 2026	12.50	12.68	12.21	12.36	12.36	-0.96%	13,788,300
Jan 27, 2026	12.08	12.49	11.75	12.48	12.48	2.89%	15,756,884
Jan 26, 2026	12.42	12.50	12.01	12.13	12.13	-2.41%	11,488,260
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