SHA:688526 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	11.52	11.80	11.47	11.72	11.72	0.17%	809,112
Nov 5, 2026	11.65	11.72	11.58	11.70	11.70	0.60%	1,488,412
Nov 4, 2026	11.40	11.65	11.38	11.63	11.63	1.04%	1,202,294
Nov 3, 2026	11.45	11.74	11.27	11.51	11.51	-0.26%	2,388,065
Nov 2, 2026	11.15	11.67	11.11	11.54	11.54	3.59%	2,431,655
Oct 30, 2026	11.14	11.48	11.12	11.14	11.14	-0.62%	1,156,307
Oct 29, 2026	11.62	11.62	11.17	11.21	11.21	-3.45%	1,263,743
Oct 28, 2026	11.60	11.81	11.49	11.61	11.61	0.87%	1,175,854
Oct 27, 2026	12.08	12.08	11.50	11.51	11.51	-3.76%	1,044,582
Oct 26, 2026	11.88	12.03	11.85	11.96	11.96	0.76%	1,056,322
Oct 23, 2026	11.76	11.90	11.45	11.87	11.87	0.76%	1,535,230
Oct 22, 2026	11.91	12.01	11.78	11.78	11.78	-2.00%	960,159
Oct 21, 2026	12.22	12.22	11.98	12.02	12.02	-0.25%	1,052,976
Oct 20, 2026	11.99	12.13	11.95	12.05	12.05	1.26%	946,613
Oct 19, 2026	11.99	12.06	11.85	11.90	11.90	-0.67%	807,831
Oct 16, 2026	11.92	12.18	11.88	11.98	11.98	1.18%	1,325,549
Oct 15, 2026	11.98	12.01	11.82	11.84	11.84	-1.17%	1,407,657
Oct 14, 2026	12.06	12.16	11.96	11.98	11.98	-1.40%	749,642
Oct 13, 2026	12.18	12.18	12.02	12.15	12.15	-0.25%	1,202,045
Oct 12, 2026	12.42	12.49	12.12	12.18	12.18	-1.85%	1,595,043
Oct 9, 2026	12.33	12.47	12.22	12.41	12.41	0.98%	968,134
Oct 8, 2026	12.38	12.60	12.26	12.29	12.29	-0.41%	1,214,830
Sep 30, 2026	12.16	12.35	12.15	12.34	12.34	1.56%	1,020,299
Sep 29, 2026	12.08	12.20	12.03	12.15	12.15	0.16%	381,644
Sep 28, 2026	12.23	12.23	12.03	12.13	12.13	-0.41%	710,556
Sep 24, 2026	12.39	12.40	12.16	12.18	12.18	-1.46%	807,245
Sep 23, 2026	12.50	12.50	12.29	12.36	12.36	-0.72%	862,736
Sep 22, 2026	12.60	12.60	12.38	12.45	12.45	-0.32%	1,015,148
Sep 21, 2026	12.38	12.51	12.33	12.49	12.49	0.97%	883,259
Sep 18, 2026	12.38	12.38	12.23	12.37	12.37	0.73%	955,607
Sep 17, 2026	12.21	12.40	12.16	12.28	12.28	-0.08%	799,453
Sep 16, 2026	12.19	12.33	12.14	12.29	12.29	-	1,096,529
Sep 15, 2026	12.48	12.48	12.25	12.29	12.29	-1.21%	1,396,042
Sep 14, 2026	12.50	12.56	12.40	12.44	12.44	-0.32%	949,059
Sep 11, 2026	12.66	12.70	12.42	12.48	12.48	-2.12%	1,557,321
Sep 10, 2026	12.89	12.93	12.75	12.75	12.75	-1.54%	911,509
Sep 9, 2026	13.07	13.07	12.80	12.95	12.95	-0.15%	1,142,214
Sep 8, 2026	12.90	13.06	12.80	12.97	12.97	0.86%	1,578,787
Sep 7, 2026	12.88	12.99	12.78	12.86	12.86	0.63%	1,547,858
Sep 4, 2026	12.56	13.01	12.56	12.78	12.78	1.83%	2,410,372
Sep 3, 2026	12.73	12.78	12.51	12.55	12.55	-1.03%	1,042,996
Sep 2, 2026	13.09	13.09	12.65	12.68	12.68	-2.24%	1,870,587
Sep 1, 2026	12.56	13.28	12.50	12.97	12.97	2.69%	3,486,430
Aug 31, 2026	12.59	12.75	12.48	12.63	12.63	0.08%	1,510,331
Aug 28, 2026	12.61	12.65	12.52	12.62	12.62	-	1,377,569
Aug 27, 2026	12.87	12.88	12.47	12.62	12.62	-3.88%	3,709,274
Aug 26, 2026	13.19	13.28	13.09	13.13	13.13	0.23%	1,239,736
Aug 25, 2026	13.04	13.17	12.91	13.10	13.10	1.00%	1,190,231
Aug 24, 2026	12.99	13.13	12.89	12.97	12.97	-0.92%	1,346,527
Aug 21, 2026	13.40	13.45	13.04	13.09	13.09	-3.39%	2,518,671