SHA:688512 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 26, 2026	13.60	13.74	13.25	13.44	13.44	-0.15%	8,471,721
Aug 25, 2026	13.68	13.69	13.20	13.46	13.46	-2.11%	9,187,144
Aug 24, 2026	14.50	14.61	13.51	13.75	13.75	-4.51%	13,904,462
Aug 21, 2026	14.32	14.70	14.15	14.40	14.40	-0.35%	8,179,805
Aug 20, 2026	14.30	14.83	14.03	14.45	14.45	2.70%	12,542,980
Aug 19, 2026	14.63	14.96	13.98	14.07	14.07	-6.20%	15,393,625
Aug 18, 2026	15.20	15.40	14.72	15.00	15.00	-1.77%	12,679,740
Aug 17, 2026	14.79	15.63	14.69	15.27	15.27	3.39%	16,260,838
Aug 14, 2026	15.20	15.51	14.44	14.77	14.77	-0.20%	15,171,496
Aug 13, 2026	15.30	15.65	14.75	14.80	14.80	-2.82%	18,167,873
Aug 12, 2026	14.50	15.33	14.43	15.23	15.23	4.89%	13,686,922
Aug 11, 2026	14.81	15.10	14.39	14.52	14.52	-2.09%	12,587,694
Aug 10, 2026	14.40	15.10	14.22	14.83	14.83	5.10%	16,934,090
Aug 7, 2026	13.66	14.25	13.28	14.11	14.11	4.52%	16,541,397
Aug 6, 2026	12.50	13.98	12.25	13.50	13.50	7.14%	20,818,307
Aug 5, 2026	12.55	12.97	12.37	12.60	12.60	-0.08%	15,758,174
Aug 4, 2026	11.27	13.00	11.25	12.61	12.61	12.79%	25,159,980
Aug 3, 2026	11.35	11.40	11.11	11.18	11.18	-1.24%	7,081,109
Jul 31, 2026	11.44	11.71	11.23	11.32	11.32	2.91%	13,848,158
Jul 30, 2026	11.50	11.65	10.90	11.00	11.00	-5.66%	13,197,881
Jul 29, 2026	11.03	11.80	10.82	11.66	11.66	5.23%	15,225,542
Jul 28, 2026	11.27	11.65	11.00	11.08	11.08	-3.90%	8,804,800
Jul 27, 2026	11.01	11.61	10.77	11.53	11.53	3.32%	10,724,633
Jul 24, 2026	11.15	11.58	11.06	11.16	11.16	-2.53%	11,991,554
Jul 23, 2026	11.76	11.88	11.15	11.45	11.45	-2.80%	12,035,846
Jul 22, 2026	11.80	12.58	11.64	11.78	11.78	-1.01%	18,653,062
Jul 21, 2026	11.18	12.14	10.20	11.90	11.90	8.28%	23,798,061
Jul 20, 2026	12.73	12.75	10.60	10.99	10.99	-12.29%	23,387,103
Jul 17, 2026	13.41	14.02	12.40	12.53	12.53	-7.73%	25,600,138
Jul 16, 2026	14.12	14.76	13.41	13.58	13.58	-6.09%	22,604,485
Jul 15, 2026	14.88	15.18	14.06	14.46	14.46	-1.50%	18,165,998
Jul 14, 2026	14.02	15.14	13.61	14.68	14.68	4.19%	27,541,745
Jul 13, 2026	15.30	15.66	13.97	14.09	14.09	-8.09%	25,507,468
Jul 10, 2026	16.00	16.60	15.27	15.33	15.33	-4.72%	25,888,616
Jul 9, 2026	15.80	16.15	15.26	16.09	16.09	3.07%	22,607,322
Jul 8, 2026	15.80	16.08	14.77	15.61	15.61	-1.51%	20,381,645
Jul 7, 2026	15.73	16.42	15.25	15.85	15.85	1.73%	22,963,132
Jul 6, 2026	14.80	15.98	14.37	15.58	15.58	6.71%	26,867,451