SHA:688528 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	11.32	11.85	11.24	11.83	11.83	4.51%	2,430,719
Mar 5, 2026	11.20	11.53	11.20	11.32	11.32	2.26%	1,625,549
Mar 4, 2026	11.23	11.35	11.00	11.07	11.07	-2.04%	2,226,583
Mar 3, 2026	11.71	11.93	11.30	11.30	11.30	-3.50%	2,962,549
Mar 2, 2026	12.23	12.33	11.60	11.71	11.71	-4.41%	3,778,813
Feb 27, 2026	12.26	12.38	12.15	12.25	12.25	-0.08%	2,213,013
Feb 26, 2026	12.53	12.54	12.26	12.26	12.26	-1.84%	1,005,811
Feb 25, 2026	12.62	12.62	12.35	12.49	12.49	0.32%	1,445,049
Feb 24, 2026	12.27	12.60	12.27	12.45	12.45	1.55%	2,520,571
Feb 13, 2026	12.11	12.38	12.02	12.26	12.26	1.57%	1,837,551
Feb 12, 2026	12.27	12.29	11.94	12.07	12.07	-1.71%	2,071,424
Feb 11, 2026	12.14	12.29	12.02	12.28	12.28	1.07%	1,407,490
Feb 10, 2026	12.06	12.26	11.98	12.15	12.15	0.50%	1,742,318
Feb 9, 2026	12.00	12.14	11.86	12.09	12.09	1.26%	1,590,361
Feb 6, 2026	11.68	11.99	11.56	11.94	11.94	1.53%	1,462,809
Feb 5, 2026	11.71	11.96	11.59	11.76	11.76	0.51%	1,677,317
Feb 4, 2026	11.83	11.94	11.62	11.70	11.70	-1.10%	1,559,035
Feb 3, 2026	11.61	11.85	11.49	11.83	11.83	4.23%	2,197,001
Feb 2, 2026	11.46	11.77	11.35	11.35	11.35	-0.96%	2,479,781
Jan 30, 2026	11.18	11.56	11.15	11.46	11.46	1.06%	2,256,875
Jan 29, 2026	11.48	11.68	11.19	11.34	11.34	-1.48%	1,864,111
Jan 28, 2026	11.66	11.70	11.41	11.51	11.51	-0.95%	1,592,741
Jan 27, 2026	11.56	11.77	11.22	11.62	11.62	0.35%	2,497,379
Jan 26, 2026	12.12	12.15	11.52	11.58	11.58	-2.69%	2,467,947
Jan 23, 2026	11.78	11.91	11.67	11.90	11.90	1.10%	1,539,770
Jan 22, 2026	11.59	11.86	11.58	11.77	11.77	1.64%	1,617,678
Jan 21, 2026	11.27	11.63	11.22	11.58	11.58	1.49%	1,771,175
Jan 20, 2026	11.50	11.63	11.26	11.41	11.41	-0.87%	2,206,928
Jan 19, 2026	11.01	11.55	11.01	11.51	11.51	3.88%	2,445,220
Jan 16, 2026	11.16	11.26	10.92	11.08	11.08	-0.72%	2,036,494
Jan 15, 2026	11.18	11.28	10.95	11.16	11.16	-1.06%	2,405,865
Jan 14, 2026	11.19	11.55	11.04	11.28	11.28	1.26%	2,134,196
Jan 13, 2026	11.32	11.32	10.96	11.14	11.14	-0.89%	2,077,022
Jan 12, 2026	10.91	11.24	10.86	11.24	11.24	3.02%	2,257,896
Jan 9, 2026	10.99	11.02	10.77	10.91	10.91	-0.09%	1,600,939
Jan 8, 2026	10.44	10.94	10.41	10.92	10.92	4.60%	2,414,397
Jan 7, 2026	10.70	10.73	10.44	10.44	10.44	-2.43%	1,836,213
Jan 6, 2026	10.88	10.97	10.70	10.70	10.70	-1.65%	1,935,304
Jan 5, 2026	10.88	10.99	10.70	10.88	10.88	1.02%	2,270,380
Dec 31, 2025	10.71	10.78	10.46	10.77	10.77	1.32%	1,196,844
Dec 30, 2025	10.85	10.88	10.60	10.63	10.63	-1.12%	1,393,109
Dec 29, 2025	10.60	10.78	10.51	10.75	10.75	1.42%	1,386,742
Dec 26, 2025	10.82	10.85	10.58	10.60	10.60	-1.58%	1,382,416
Dec 25, 2025	10.77	10.80	10.55	10.77	10.77	1.13%	1,750,399
Dec 24, 2025	10.44	10.70	10.33	10.65	10.65	2.50%	1,463,047
Dec 23, 2025	10.67	10.77	10.33	10.39	10.39	-2.62%	2,278,561
Dec 22, 2025	10.77	10.90	10.67	10.67	10.67	-0.28%	1,749,020
Dec 19, 2025	10.48	10.74	10.44	10.70	10.70	2.29%	1,484,058
Dec 18, 2025	10.01	10.54	10.01	10.46	10.46	3.26%	2,111,775
Dec 17, 2025	10.22	10.33	9.95	10.13	10.13	-0.30%	2,028,158