SHA:688526 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 15, 2026	12.61	13.24	12.61	13.09	13.09	1.79%	2,764,648
Jul 14, 2026	12.71	12.99	12.57	12.86	12.86	1.18%	1,571,882
Jul 13, 2026	12.81	13.00	12.67	12.71	12.71	-1.09%	1,272,471
Jul 10, 2026	12.74	12.97	12.48	12.85	12.85	1.50%	1,303,241
Jul 9, 2026	12.60	12.72	12.45	12.66	12.66	-0.08%	1,077,546
Jul 8, 2026	12.49	12.88	12.49	12.67	12.67	0.72%	1,403,779
Jul 7, 2026	13.04	13.06	12.56	12.58	12.58	-3.23%	1,354,785
Jul 6, 2026	13.09	13.18	12.91	13.00	13.00	-0.31%	1,487,497
Jul 3, 2026	12.86	13.08	12.80	13.04	13.04	1.80%	1,656,225
Jul 2, 2026	12.72	13.06	12.65	12.81	12.81	0.71%	2,348,605
Jul 1, 2026	12.10	12.75	12.07	12.72	12.72	5.12%	2,268,557
Jun 30, 2026	12.25	12.27	12.00	12.10	12.10	-1.31%	1,136,975
Jun 29, 2026	11.84	12.33	11.65	12.26	12.26	3.55%	1,438,742
Jun 26, 2026	12.00	12.19	11.82	11.84	11.84	-1.99%	986,499
Jun 25, 2026	12.13	12.17	11.93	12.08	12.08	-0.82%	1,106,347
Jun 24, 2026	12.42	12.48	12.04	12.18	12.18	-1.62%	1,111,394