SHA:688538 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	2.70	2.74	2.67	2.71	2.71	0.37%	111,289,388
Sep 11, 2025	2.61	2.71	2.58	2.70	2.70	3.45%	98,910,610
Sep 10, 2025	2.61	2.64	2.60	2.61	2.61	-	58,722,230
Sep 9, 2025	2.66	2.67	2.61	2.61	2.61	-2.61%	73,386,595
Sep 8, 2025	2.69	2.73	2.64	2.68	2.68	-0.37%	91,245,510
Sep 5, 2025	2.64	2.70	2.61	2.69	2.69	1.89%	94,776,801
Sep 4, 2025	2.70	2.72	2.60	2.64	2.64	-2.22%	126,945,679
Sep 3, 2025	2.78	2.78	2.68	2.70	2.70	-2.88%	113,695,519
Sep 2, 2025	2.86	2.86	2.76	2.78	2.78	-2.80%	150,670,587
Sep 1, 2025	2.77	2.90	2.76	2.86	2.86	3.25%	225,433,178
Aug 29, 2025	2.76	2.79	2.74	2.77	2.77	0.73%	140,317,783
Aug 28, 2025	2.70	2.76	2.66	2.75	2.75	1.10%	149,071,335
Aug 27, 2025	2.78	2.79	2.72	2.72	2.72	-1.81%	134,637,814
Aug 26, 2025	2.74	2.80	2.73	2.77	2.77	0.73%	109,910,967
Aug 25, 2025	2.74	2.79	2.72	2.75	2.75	1.10%	174,004,827
Aug 22, 2025	2.67	2.72	2.66	2.72	2.72	1.87%	138,247,674
Aug 21, 2025	2.67	2.69	2.65	2.67	2.67	-	82,052,867
Aug 20, 2025	2.64	2.67	2.62	2.67	2.67	1.14%	82,094,553
Aug 19, 2025	2.64	2.66	2.62	2.64	2.64	-	72,302,299
Aug 18, 2025	2.60	2.67	2.60	2.64	2.64	1.54%	114,007,513
Aug 15, 2025	2.54	2.60	2.54	2.60	2.60	2.36%	72,815,095
Aug 14, 2025	2.61	2.62	2.54	2.54	2.54	-3.05%	92,896,110
Aug 13, 2025	2.62	2.64	2.60	2.62	2.62	0.77%	73,211,173
Aug 12, 2025	2.66	2.67	2.59	2.60	2.60	-2.26%	93,523,694
Aug 11, 2025	2.67	2.68	2.62	2.66	2.66	-0.37%	88,272,847
Aug 8, 2025	2.56	2.68	2.55	2.67	2.67	4.30%	143,409,388
Aug 7, 2025	2.56	2.58	2.55	2.56	2.56	-0.39%	52,035,426
Aug 6, 2025	2.56	2.57	2.53	2.57	2.57	0.39%	52,535,030
Aug 5, 2025	2.53	2.57	2.53	2.56	2.56	1.19%	52,280,811
Aug 4, 2025	2.55	2.56	2.52	2.53	2.53	-1.56%	58,494,600
Aug 1, 2025	2.54	2.58	2.54	2.57	2.57	0.39%	66,818,728
Jul 31, 2025	2.61	2.62	2.55	2.56	2.56	-2.29%	98,487,389
Jul 30, 2025	2.61	2.63	2.59	2.62	2.62	0.38%	87,172,790
Jul 29, 2025	2.58	2.63	2.57	2.61	2.61	0.77%	83,796,190
Jul 28, 2025	2.58	2.62	2.55	2.59	2.59	0.39%	88,352,450
Jul 25, 2025	2.53	2.59	2.51	2.58	2.58	2.38%	106,806,655
Jul 24, 2025	2.47	2.52	2.46	2.52	2.52	2.02%	75,755,953
Jul 23, 2025	2.48	2.49	2.45	2.47	2.47	-	57,989,875
Jul 22, 2025	2.45	2.47	2.43	2.47	2.47	0.82%	40,495,801
Jul 21, 2025	2.39	2.45	2.39	2.45	2.45	2.51%	63,569,013
Jul 18, 2025	2.40	2.41	2.38	2.39	2.39	-0.42%	32,385,308
Jul 17, 2025	2.40	2.41	2.38	2.40	2.40	0.42%	38,578,564
Jul 16, 2025	2.39	2.41	2.38	2.39	2.39	-	29,093,352
Jul 15, 2025	2.44	2.44	2.38	2.39	2.39	-1.65%	52,371,912
Jul 14, 2025	2.42	2.45	2.41	2.43	2.43	0.83%	39,381,910
Jul 11, 2025	2.39	2.42	2.38	2.41	2.41	0.84%	50,416,578
Jul 10, 2025	2.36	2.40	2.36	2.39	2.39	0.84%	42,087,696
Jul 9, 2025	2.37	2.38	2.36	2.37	2.37	-	31,194,684
Jul 8, 2025	2.38	2.39	2.37	2.37	2.37	-0.84%	47,403,918
Jul 7, 2025	2.38	2.40	2.36	2.39	2.39	0.84%	32,506,672