SHA:688553 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	11.20	11.22	10.68	10.72	10.72	-4.29%	9,693,323
Nov 12, 2026	11.50	11.63	11.20	11.20	11.20	-0.71%	9,505,531
Nov 11, 2026	11.38	11.43	11.18	11.28	11.28	-0.97%	8,060,441
Nov 10, 2026	11.56	11.64	11.31	11.39	11.39	-0.26%	7,937,186
Nov 9, 2026	11.57	11.76	11.11	11.42	11.42	-0.09%	14,001,297
Nov 6, 2026	11.10	11.77	11.05	11.43	11.43	0.26%	13,988,580
Nov 5, 2026	10.73	11.53	10.72	11.40	11.40	6.24%	17,226,211
Nov 4, 2026	10.51	10.90	10.41	10.73	10.73	1.90%	13,686,249
Nov 3, 2026	10.89	10.89	10.51	10.53	10.53	-3.39%	8,739,705
Nov 2, 2026	10.58	10.98	10.45	10.90	10.90	3.91%	11,251,982
Oct 30, 2026	10.55	11.18	10.36	10.49	10.49	-2.05%	10,300,143
Oct 29, 2026	10.91	11.05	10.63	10.71	10.71	-2.37%	6,091,808
Oct 28, 2026	10.63	11.15	10.51	10.97	10.97	3.59%	8,472,196
Oct 27, 2026	11.06	11.19	10.59	10.59	10.59	-4.16%	9,276,850
Oct 26, 2026	10.93	11.29	10.85	11.05	11.05	0.36%	9,574,696
Oct 23, 2026	10.60	11.08	10.29	11.01	11.01	2.90%	9,910,147
Oct 22, 2026	10.91	11.18	10.66	10.70	10.70	-2.73%	6,941,703
Oct 21, 2026	10.99	11.31	10.92	11.00	11.00	0.73%	8,239,655
Oct 20, 2026	10.50	10.98	10.36	10.92	10.92	4.20%	9,017,530
Oct 19, 2026	10.71	10.96	10.26	10.48	10.48	-3.23%	14,978,428
Oct 16, 2026	11.00	11.60	10.71	10.83	10.83	0.19%	16,188,829
Oct 15, 2026	10.80	11.06	10.70	10.81	10.81	-1.82%	10,998,689
Oct 14, 2026	11.22	11.36	10.93	11.01	11.01	-2.74%	7,715,148
Oct 13, 2026	11.38	11.49	10.91	11.32	11.32	-2.33%	13,201,131
Oct 12, 2026	12.30	12.46	11.57	11.59	11.59	-2.19%	15,502,434
Oct 9, 2026	11.65	11.95	11.11	11.85	11.85	2.60%	17,730,681
Oct 8, 2026	12.97	13.03	11.40	11.55	11.55	-10.12%	28,505,266
Sep 30, 2026	12.25	13.10	12.06	12.85	12.85	5.59%	18,942,304
Sep 29, 2026	12.19	12.55	11.95	12.17	12.17	0.66%	9,017,115
Sep 28, 2026	12.29	12.45	11.99	12.09	12.09	-1.39%	13,481,321
Sep 24, 2026	12.68	12.75	12.21	12.26	12.26	-3.69%	11,124,298
Sep 23, 2026	12.71	12.95	12.59	12.73	12.73	-0.31%	13,671,050
Sep 22, 2026	12.20	13.03	12.08	12.77	12.77	3.65%	23,693,326
Sep 21, 2026	11.25	12.47	11.18	12.32	12.32	11.09%	25,077,969
Sep 18, 2026	10.94	11.36	10.93	11.09	11.09	-0.09%	9,246,365
Sep 17, 2026	10.99	11.42	10.90	11.10	11.10	1.37%	7,173,751
Sep 16, 2026	10.82	10.97	10.70	10.95	10.95	1.30%	4,336,749
Sep 15, 2026	10.90	10.99	10.74	10.81	10.81	-1.37%	3,607,233
Sep 14, 2026	10.68	11.05	10.61	10.96	10.96	1.76%	4,525,775
Sep 11, 2026	11.03	11.04	10.60	10.77	10.77	-3.06%	7,792,947
Sep 10, 2026	11.32	11.32	11.02	11.11	11.11	-2.11%	6,739,732
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