SHA:688526 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 20, 2026	13.33	13.95	13.33	13.55	13.55	2.81%	3,617,594
Aug 19, 2026	13.22	13.43	13.13	13.18	13.18	-2.15%	1,677,203
Aug 18, 2026	13.37	13.53	13.11	13.47	13.47	2.20%	2,679,961
Aug 17, 2026	13.07	13.23	12.89	13.18	13.18	1.00%	1,623,577
Aug 14, 2026	13.14	13.21	13.00	13.05	13.05	-0.53%	937,564
Aug 13, 2026	13.08	13.32	12.96	13.12	13.12	-0.30%	1,805,405
Aug 12, 2026	12.91	13.25	12.87	13.16	13.16	1.62%	1,781,137
Aug 11, 2026	13.20	13.20	12.90	12.95	12.95	-2.12%	1,951,336
Aug 10, 2026	12.96	13.23	12.93	13.23	13.23	2.16%	2,029,873
Aug 7, 2026	12.80	12.98	12.66	12.95	12.95	0.86%	1,598,407
Aug 6, 2026	12.86	12.89	12.71	12.84	12.84	-0.39%	1,205,136
Aug 5, 2026	12.90	12.93	12.77	12.89	12.89	-0.08%	1,343,391
Aug 4, 2026	12.98	13.03	12.83	12.90	12.90	-0.62%	1,357,289
Aug 3, 2026	13.00	13.11	12.87	12.98	12.98	-0.38%	1,665,373
Jul 31, 2026	12.75	13.03	12.66	13.03	13.03	2.68%	2,068,057
Jul 30, 2026	12.63	12.96	12.62	12.69	12.69	0.48%	1,685,505
Jul 29, 2026	12.50	12.71	12.49	12.63	12.63	1.53%	1,125,422
Jul 28, 2026	12.43	12.57	12.40	12.44	12.44	0.08%	653,486
Jul 27, 2026	12.22	12.60	12.20	12.43	12.43	0.89%	795,188
Jul 24, 2026	12.52	12.63	12.32	12.32	12.32	-2.61%	1,165,426
Jul 23, 2026	12.49	12.69	12.44	12.65	12.65	0.56%	825,926
Jul 22, 2026	12.72	12.73	12.45	12.58	12.58	-1.41%	1,238,305
Jul 21, 2026	12.79	12.87	12.64	12.76	12.76	-0.23%	1,558,841
Jul 20, 2026	12.76	12.94	12.59	12.79	12.79	0.16%	1,364,100
Jul 17, 2026	13.30	13.30	12.57	12.77	12.77	-3.26%	2,799,709
Jul 16, 2026	13.01	13.42	12.96	13.20	13.20	0.84%	2,705,822