SHA:688553 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	11.61	11.61	11.27	11.35	11.35	-2.24%	5,779,990
Sep 8, 2026	11.65	11.70	11.44	11.61	11.61	-0.43%	6,734,992
Sep 7, 2026	11.97	11.99	11.55	11.66	11.66	-2.67%	11,084,204
Sep 4, 2026	11.80	12.55	11.75	11.98	11.98	1.87%	13,837,931
Sep 3, 2026	11.62	11.81	11.55	11.76	11.76	1.38%	5,410,480
Sep 2, 2026	11.77	11.87	11.54	11.60	11.60	-1.86%	5,491,462
Sep 1, 2026	11.51	11.99	11.42	11.82	11.82	2.52%	11,946,969
Aug 31, 2026	11.61	11.68	11.28	11.53	11.53	-1.54%	8,892,330
Aug 28, 2026	11.84	12.04	11.68	11.71	11.71	-1.51%	10,098,739
Aug 27, 2026	11.90	12.04	11.73	11.89	11.89	-1.08%	11,769,742
Aug 26, 2026	11.90	12.30	11.85	12.02	12.02	0.50%	11,954,810
Aug 25, 2026	12.07	12.20	11.71	11.96	11.96	-0.66%	12,047,533
Aug 24, 2026	12.36	12.98	12.04	12.04	12.04	1.01%	23,145,098
Aug 21, 2026	12.24	12.30	11.65	11.92	11.92	-5.02%	15,093,606
Aug 20, 2026	12.50	12.84	12.17	12.55	12.55	5.55%	21,222,592
Aug 19, 2026	12.32	12.52	11.88	11.89	11.89	-4.34%	10,324,043
Aug 18, 2026	12.50	12.56	12.29	12.43	12.43	-0.96%	8,843,968
Aug 17, 2026	12.35	12.58	11.95	12.55	12.55	0.64%	15,620,170
Aug 14, 2026	12.38	12.62	12.13	12.47	12.47	0.56%	13,517,381
Aug 13, 2026	12.31	12.83	12.13	12.40	12.40	0.16%	15,529,817
Aug 12, 2026	12.13	12.78	12.13	12.38	12.38	1.06%	12,059,083
Aug 11, 2026	11.86	12.63	11.82	12.25	12.25	1.74%	15,864,445
Aug 10, 2026	11.90	12.31	11.76	12.04	12.04	1.09%	17,332,552
Aug 7, 2026	11.10	11.99	10.98	11.91	11.91	7.59%	17,811,509
Aug 6, 2026	11.07	11.14	10.82	11.07	11.07	0.36%	8,217,033
Aug 5, 2026	10.80	11.13	10.74	11.03	11.03	1.66%	8,497,002
Aug 4, 2026	10.75	11.02	10.72	10.85	10.85	1.02%	9,263,162
Aug 3, 2026	10.50	10.82	10.32	10.74	10.74	2.78%	12,707,084
Jul 31, 2026	10.05	10.58	10.05	10.45	10.45	4.60%	13,450,396
Jul 30, 2026	10.40	10.40	9.95	9.99	9.99	-2.44%	13,225,218
Jul 29, 2026	10.37	10.42	10.08	10.24	10.24	-0.29%	9,629,874
Jul 28, 2026	10.21	10.58	10.21	10.27	10.27	-2.00%	8,369,512
Jul 27, 2026	10.05	10.75	10.00	10.48	10.48	4.17%	15,184,753
Jul 24, 2026	10.60	10.76	10.04	10.06	10.06	-6.77%	14,132,343
Jul 23, 2026	10.96	11.10	10.45	10.79	10.79	-2.71%	18,400,356
Jul 22, 2026	11.10	11.88	10.99	11.09	11.09	-1.07%	16,170,704
Jul 21, 2026	11.14	11.44	10.34	11.21	11.21	-	21,435,484
Jul 20, 2026	11.44	11.80	10.93	11.21	11.21	-2.61%	20,805,870
Jul 17, 2026	13.15	13.15	11.51	11.51	11.51	-13.33%	29,271,066
Jul 16, 2026	12.71	13.73	12.26	13.28	13.28	0.91%	33,936,044
Jul 15, 2026	12.50	13.60	12.47	13.16	13.16	3.30%	33,238,399
Jul 14, 2026	12.49	12.95	12.05	12.74	12.74	4.17%	20,791,925
Jul 13, 2026	12.47	12.89	12.17	12.23	12.23	-3.17%	15,383,088
Jul 10, 2026	11.98	13.03	11.76	12.63	12.63	2.93%	22,375,587
Jul 9, 2026	12.00	12.63	11.71	12.27	12.27	1.40%	18,967,830
Jul 8, 2026	12.72	13.22	12.05	12.10	12.10	-4.80%	23,022,572
Jul 7, 2026	13.14	13.20	12.60	12.71	12.71	-3.71%	20,125,812
Jul 6, 2026	13.00	14.07	12.63	13.20	13.20	-0.15%	37,199,468
Jul 3, 2026	12.78	13.56	12.29	13.22	13.22	3.69%	36,340,151
Jul 2, 2026	13.05	14.27	12.51	12.75	12.75	-0.08%	51,309,089