SHA:688528 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	10.43	10.54	10.13	10.16	10.16	-3.05%	1,532,076
Dec 15, 2025	10.28	10.56	10.14	10.48	10.48	1.16%	2,542,367
Dec 12, 2025	10.44	10.70	10.28	10.36	10.36	-1.05%	1,777,963
Dec 11, 2025	10.81	10.88	10.42	10.47	10.47	-2.60%	2,162,069
Dec 10, 2025	11.05	11.21	10.75	10.75	10.75	-3.15%	1,725,330
Dec 9, 2025	11.37	11.37	11.08	11.10	11.10	-1.94%	1,251,600
Dec 8, 2025	11.20	11.40	11.19	11.32	11.32	1.52%	1,748,798
Dec 5, 2025	11.00	11.22	10.80	11.15	11.15	1.55%	1,616,881
Dec 4, 2025	11.25	11.25	10.91	10.98	10.98	-1.96%	1,805,082
Dec 3, 2025	11.28	11.45	11.13	11.20	11.20	-0.71%	1,511,659
Dec 2, 2025	11.48	11.58	11.14	11.28	11.28	-1.23%	2,034,595
Dec 1, 2025	11.58	11.78	11.40	11.42	11.42	-1.38%	1,456,409
Nov 28, 2025	11.30	11.74	11.21	11.58	11.58	2.57%	1,804,301
Nov 27, 2025	11.09	11.35	11.09	11.29	11.29	1.53%	1,464,831
Nov 26, 2025	11.29	11.44	11.09	11.12	11.12	-1.42%	1,569,802
Nov 25, 2025	11.28	11.53	11.20	11.28	11.28	0.98%	1,694,766
Nov 24, 2025	11.18	11.31	10.99	11.17	11.17	0.72%	2,134,894
Nov 21, 2025	11.43	11.77	11.03	11.09	11.09	-4.15%	2,605,801
Nov 20, 2025	11.53	11.85	11.36	11.57	11.57	-0.09%	2,111,598
Nov 19, 2025	12.25	12.25	11.54	11.58	11.58	-5.16%	2,401,745
Nov 18, 2025	12.21	12.22	12.03	12.21	12.21	0.16%	1,914,232
Nov 17, 2025	12.41	12.42	12.03	12.19	12.19	-0.65%	1,342,379
Nov 14, 2025	12.22	12.40	12.11	12.27	12.27	1.07%	1,584,042
Nov 13, 2025	12.33	12.38	12.13	12.14	12.14	-1.06%	1,474,996