SHA:688529 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	13.23	13.30	12.72	13.13	13.13	-0.76%	1,283,379
Nov 2, 2026	12.98	13.27	12.20	13.23	13.23	3.12%	3,219,517
Oct 30, 2026	13.12	13.78	12.79	12.83	12.83	-5.17%	2,944,895
Oct 29, 2026	14.04	14.22	13.37	13.53	13.53	-4.45%	1,898,385
Oct 28, 2026	14.11	14.43	13.74	14.16	14.16	3.06%	2,038,930
Oct 27, 2026	14.10	14.60	13.68	13.74	13.74	-2.62%	2,649,510
Oct 26, 2026	14.16	14.56	14.00	14.11	14.11	-0.28%	2,078,587
Oct 23, 2026	13.57	14.15	12.74	14.15	14.15	4.81%	2,539,887
Oct 22, 2026	13.70	13.99	13.43	13.50	13.50	-0.95%	1,530,220
Oct 21, 2026	14.00	14.06	13.61	13.63	13.63	-2.64%	1,718,404
Oct 20, 2026	13.55	14.15	13.40	14.00	14.00	3.17%	1,399,570
Oct 19, 2026	13.76	13.84	13.07	13.57	13.57	-1.74%	1,787,512
Oct 16, 2026	13.69	14.12	13.64	13.81	13.81	1.84%	1,526,157
Oct 15, 2026	13.75	13.99	13.40	13.56	13.56	-2.66%	1,729,216
Oct 14, 2026	14.59	14.61	13.93	13.93	13.93	-4.52%	1,335,169
Oct 13, 2026	14.43	14.67	13.93	14.59	14.59	0.07%	1,793,749
Oct 12, 2026	14.85	14.88	14.42	14.58	14.58	-1.82%	1,318,876
Oct 9, 2026	14.89	15.00	14.06	14.85	14.85	0.47%	1,771,707
Oct 8, 2026	14.83	15.19	14.64	14.78	14.78	-0.07%	1,877,076
Sep 30, 2026	15.18	15.30	14.78	14.79	14.79	-1.73%	1,319,354
Sep 29, 2026	15.41	15.41	14.91	15.05	15.05	-0.33%	1,508,749
Sep 28, 2026	15.80	15.80	14.77	15.10	15.10	-3.21%	2,094,624
Sep 24, 2026	15.24	15.91	15.09	15.60	15.60	1.36%	2,079,983
Sep 23, 2026	14.87	15.45	14.62	15.39	15.39	3.57%	1,623,541
Sep 22, 2026	14.56	15.06	14.54	14.86	14.86	1.78%	1,314,745
Sep 21, 2026	14.52	14.76	14.28	14.60	14.60	1.39%	1,516,688
Sep 18, 2026	14.41	14.64	14.28	14.40	14.40	0.49%	1,240,298
Sep 17, 2026	14.23	14.42	14.01	14.33	14.33	0.77%	1,435,343
Sep 16, 2026	14.10	14.35	13.94	14.22	14.22	0.57%	1,738,766
Sep 15, 2026	15.00	15.00	14.00	14.14	14.14	-4.33%	1,790,231
Sep 14, 2026	14.68	14.87	14.23	14.78	14.78	1.23%	1,416,133
Sep 11, 2026	14.92	14.92	14.38	14.60	14.60	-2.99%	1,741,823
Sep 10, 2026	15.29	15.29	14.96	15.05	15.05	-1.57%	1,040,237
Sep 9, 2026	15.55	15.55	15.05	15.29	15.29	-1.42%	947,035
Sep 8, 2026	15.46	15.54	15.29	15.51	15.51	0.32%	1,028,978
Sep 7, 2026	15.15	15.60	15.15	15.46	15.46	1.18%	1,201,401
Sep 4, 2026	15.56	15.80	15.18	15.28	15.28	-1.29%	1,079,354
Sep 3, 2026	15.96	15.98	15.45	15.48	15.48	-1.96%	1,017,862
Sep 2, 2026	15.67	16.08	15.58	15.79	15.79	0.19%	1,710,182
Sep 1, 2026	15.87	15.87	15.58	15.76	15.76	-0.25%	1,357,437
Aug 31, 2026	15.17	15.90	15.17	15.80	15.80	2.80%	1,922,944
Aug 28, 2026	15.11	15.98	15.11	15.37	15.37	0.13%	1,864,565
Aug 27, 2026	15.60	15.81	15.31	15.35	15.35	-1.48%	1,845,494
Aug 26, 2026	15.99	16.00	15.14	15.58	15.58	-3.65%	3,562,014
Aug 25, 2026	15.75	16.29	15.59	16.17	16.17	2.80%	1,487,981
Aug 24, 2026	16.35	16.35	15.59	15.73	15.73	-3.08%	1,117,934
Aug 21, 2026	15.89	16.42	15.44	16.23	16.23	3.05%	1,678,265
Aug 20, 2026	15.41	15.86	15.29	15.75	15.75	2.81%	1,099,927
Aug 19, 2026	16.24	16.24	15.31	15.32	15.32	-5.08%	1,603,989
Aug 18, 2026	16.15	16.30	15.90	16.14	16.14	-0.98%	1,184,476