SHA:688512 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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