SHA:688512 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	13.11	13.23	12.95	13.20	13.20	-0.60%	10,242,310
May 7, 2026	13.13	13.35	12.95	13.28	13.28	1.84%	16,426,920
May 6, 2026	13.00	13.24	12.86	13.04	13.04	2.84%	18,596,680
Apr 30, 2026	11.99	12.83	11.87	12.68	12.68	5.67%	13,405,220
Apr 29, 2026	11.81	12.20	11.57	12.00	12.00	-2.60%	15,508,170
Apr 28, 2026	12.65	12.79	12.22	12.32	12.32	-2.99%	8,770,746
Apr 27, 2026	12.57	12.80	12.46	12.70	12.70	1.03%	8,230,744
Apr 24, 2026	12.45	12.73	12.29	12.57	12.57	0.88%	9,566,164
Apr 23, 2026	12.81	12.93	12.26	12.46	12.46	-2.73%	11,251,830
Apr 22, 2026	12.53	13.03	12.53	12.81	12.81	1.10%	9,921,853
Apr 21, 2026	12.69	12.75	12.34	12.67	12.67	0.08%	9,331,530
Apr 20, 2026	12.90	12.94	12.64	12.66	12.66	-1.71%	8,700,642
Apr 17, 2026	12.82	13.05	12.65	12.88	12.88	0.94%	8,420,739
Apr 16, 2026	12.75	12.86	12.56	12.76	12.76	-	8,899,276
Apr 15, 2026	12.90	13.18	12.76	12.76	12.76	-0.55%	13,177,103
Apr 14, 2026	12.77	13.00	12.64	12.83	12.83	1.42%	12,628,460
Apr 13, 2026	12.29	12.94	12.21	12.65	12.65	2.93%	14,829,490
Apr 10, 2026	12.21	12.55	12.21	12.29	12.29	0.24%	8,585,633
Apr 9, 2026	12.24	12.38	12.15	12.26	12.26	-1.29%	11,054,740
Apr 8, 2026	11.94	12.45	11.86	12.42	12.42	7.91%	13,806,510
Apr 7, 2026	11.46	11.70	11.36	11.51	11.51	1.41%	7,375,032
Apr 3, 2026	11.65	11.83	11.30	11.35	11.35	-2.99%	9,438,508
Apr 2, 2026	11.83	11.95	11.56	11.70	11.70	-1.18%	10,596,140
Apr 1, 2026	11.70	12.13	11.49	11.84	11.84	4.32%	14,575,590
Mar 31, 2026	11.79	11.90	11.32	11.35	11.35	-3.49%	8,723,320
Mar 30, 2026	11.81	11.92	11.51	11.76	11.76	-1.26%	11,031,680
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