SHA:688512 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	11.90	12.42	11.69	11.74	11.74	-2.17%	14,287,640
Nov 11, 2026	11.84	12.20	11.74	12.00	12.00	1.01%	12,928,385
Nov 10, 2026	11.99	12.13	11.69	11.88	11.88	2.24%	12,599,051
Nov 9, 2026	11.60	12.05	11.34	11.62	11.62	2.92%	15,478,622
Nov 6, 2026	11.20	11.65	11.06	11.29	11.29	-3.67%	14,549,981
Nov 5, 2026	11.00	12.11	10.90	11.72	11.72	4.27%	22,077,893
Nov 4, 2026	10.15	11.36	9.88	11.24	11.24	10.41%	23,621,003
Nov 3, 2026	10.63	10.75	10.08	10.18	10.18	-6.00%	14,276,958
Nov 2, 2026	10.68	11.08	10.28	10.83	10.83	2.17%	15,059,918
Oct 30, 2026	11.20	11.49	10.58	10.60	10.60	-7.42%	17,060,531
Oct 29, 2026	11.90	11.95	11.41	11.45	11.45	-4.42%	11,424,832
Oct 28, 2026	11.85	12.16	11.61	11.98	11.98	3.10%	13,128,409
Oct 27, 2026	12.33	12.45	11.60	11.62	11.62	-4.36%	11,267,257
Oct 26, 2026	12.33	12.65	12.05	12.15	12.15	-3.57%	12,928,591
Oct 23, 2026	12.08	12.80	11.31	12.60	12.60	2.27%	23,951,702
Oct 22, 2026	13.39	13.39	12.31	12.32	12.32	-6.67%	13,703,332
Oct 21, 2026	13.19	13.70	13.04	13.20	13.20	1.30%	14,538,141
Oct 20, 2026	12.78	13.31	12.66	13.03	13.03	-0.23%	11,200,844
Oct 19, 2026	12.88	13.12	12.06	13.06	13.06	-0.38%	18,298,899
Oct 16, 2026	14.12	14.20	12.93	13.11	13.11	-4.86%	17,699,956
Oct 15, 2026	14.00	14.21	13.50	13.78	13.78	-5.16%	15,445,617
Oct 14, 2026	15.12	15.30	14.50	14.53	14.53	-4.16%	14,869,793
Oct 13, 2026	14.22	15.58	13.68	15.16	15.16	4.12%	27,289,348
Oct 12, 2026	15.80	15.80	14.50	14.56	14.56	-7.38%	22,815,762
Oct 9, 2026	16.25	16.60	14.81	15.72	15.72	-3.85%	36,486,588
Oct 8, 2026	16.53	17.79	16.00	16.35	16.35	0.43%	35,728,994
Sep 30, 2026	16.83	17.30	16.26	16.28	16.28	-1.15%	23,458,131
Sep 29, 2026	16.79	16.79	16.12	16.47	16.47	-0.72%	25,254,688
Sep 28, 2026	17.67	18.15	16.33	16.59	16.59	-5.63%	46,910,858
Sep 24, 2026	17.00	18.30	16.70	17.58	17.58	1.50%	68,692,671
Sep 23, 2026	14.46	17.32	14.46	17.32	17.32	20.03%	57,972,767
Sep 22, 2026	14.39	14.88	14.35	14.43	14.43	1.69%	12,771,143
Sep 21, 2026	14.24	14.44	14.14	14.19	14.19	0.07%	9,102,721
Sep 18, 2026	14.20	14.49	14.05	14.18	14.18	1.50%	12,115,754
Sep 17, 2026	14.01	14.30	13.87	13.97	13.97	-0.92%	8,044,617
Sep 16, 2026	13.25	14.24	13.18	14.10	14.10	6.42%	12,457,350
Sep 15, 2026	13.23	13.52	13.16	13.25	13.25	-1.12%	5,221,810
Sep 14, 2026	13.08	13.48	13.02	13.40	13.40	0.45%	6,651,413
Sep 11, 2026	13.31	13.35	12.59	13.34	13.34	-0.37%	12,690,461
Sep 10, 2026	13.41	13.77	13.30	13.39	13.39	-1.33%	8,029,577
Sep 9, 2026	13.40	14.02	13.39	13.57	13.57	1.04%	12,644,739
Sep 8, 2026	13.89	14.15	13.40	13.43	13.43	-4.00%	13,332,561
Sep 7, 2026	13.49	14.37	13.38	13.99	13.99	4.48%	16,139,453
Sep 4, 2026	13.58	14.20	13.26	13.39	13.39	0.37%	16,523,836
Sep 3, 2026	13.37	13.58	13.07	13.34	13.34	1.06%	8,531,545
Sep 2, 2026	13.17	13.33	12.90	13.20	13.20	-0.75%	8,258,670
Sep 1, 2026	13.80	13.80	13.18	13.30	13.30	-3.76%	9,048,829
Aug 31, 2026	13.77	14.00	13.60	13.82	13.82	-2.12%	9,550,794
Aug 28, 2026	14.35	14.82	14.07	14.12	14.12	-2.01%	10,710,922
Aug 27, 2026	13.48	14.48	13.37	14.41	14.41	7.22%	12,241,596