SHA:688579 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	12.25	12.82	12.15	12.74	12.74	1.76%	10,804,453
Mar 6, 2026	11.81	12.65	11.80	12.52	12.52	4.95%	13,705,571
Mar 5, 2026	11.63	12.20	11.61	11.93	11.93	5.30%	13,132,000
Mar 4, 2026	11.20	11.43	11.10	11.33	11.33	0.18%	7,491,262
Mar 3, 2026	12.06	12.15	11.29	11.31	11.31	-6.14%	10,191,119
Mar 2, 2026	12.71	12.74	12.00	12.05	12.05	-7.02%	16,534,910
Feb 27, 2026	12.68	13.08	12.61	12.96	12.96	1.97%	9,713,258
Feb 26, 2026	12.96	12.96	12.56	12.71	12.71	-0.70%	8,453,644
Feb 25, 2026	12.95	13.04	12.67	12.80	12.80	-0.85%	9,642,524
Feb 24, 2026	13.25	13.49	12.84	12.91	12.91	0.47%	18,958,830
Feb 13, 2026	12.29	13.29	12.29	12.85	12.85	6.55%	21,415,100
Feb 12, 2026	12.00	12.22	11.85	12.06	12.06	0.58%	4,950,541
Feb 11, 2026	11.97	12.15	11.94	11.99	11.99	0.08%	4,303,193
Feb 10, 2026	11.93	12.24	11.89	11.98	11.98	0.42%	7,031,780
Feb 9, 2026	11.79	12.04	11.76	11.93	11.93	2.49%	5,178,223
Feb 6, 2026	11.68	11.81	11.50	11.64	11.64	-1.10%	4,558,563
Feb 5, 2026	11.76	11.92	11.71	11.77	11.77	-0.34%	3,065,848
Feb 4, 2026	12.01	12.06	11.74	11.81	11.81	-2.15%	5,213,848
Feb 3, 2026	11.92	12.12	11.91	12.07	12.07	1.43%	4,484,038
Feb 2, 2026	12.08	12.25	11.86	11.90	11.90	-1.33%	5,233,819
Jan 30, 2026	12.27	12.27	11.98	12.06	12.06	-1.71%	6,354,634
Jan 29, 2026	12.21	12.60	12.02	12.27	12.27	0.49%	7,433,473
Jan 28, 2026	12.39	12.54	12.18	12.21	12.21	-1.45%	5,025,894
Jan 27, 2026	12.40	12.51	12.08	12.39	12.39	-0.32%	7,007,871
Jan 26, 2026	12.52	12.62	12.25	12.43	12.43	-1.04%	7,479,785
Jan 23, 2026	12.57	12.62	12.46	12.56	12.56	0.08%	5,805,877
Jan 22, 2026	12.37	12.70	12.37	12.55	12.55	1.62%	5,328,743
Jan 21, 2026	12.33	12.52	12.20	12.35	12.35	-0.08%	4,449,538
Jan 20, 2026	12.35	12.61	12.24	12.36	12.36	-	6,515,973
Jan 19, 2026	12.30	12.48	12.22	12.36	12.36	-0.32%	7,743,777
Jan 16, 2026	12.71	12.71	12.24	12.40	12.40	-1.51%	9,643,664
Jan 15, 2026	12.68	12.97	12.43	12.59	12.59	1.04%	13,000,038
Jan 14, 2026	12.19	12.81	12.08	12.46	12.46	2.21%	16,562,720
Jan 13, 2026	12.29	12.68	11.96	12.19	12.19	-0.73%	17,334,060
Jan 12, 2026	11.67	12.36	11.67	12.28	12.28	6.04%	14,891,703
Jan 9, 2026	11.14	11.59	11.05	11.58	11.58	4.32%	9,622,221
Jan 8, 2026	10.91	11.20	10.91	11.10	11.10	1.56%	4,071,847
Jan 7, 2026	11.06	11.06	10.90	10.93	10.93	-1.18%	4,552,731
Jan 6, 2026	10.97	11.10	10.97	11.06	11.06	0.45%	4,160,193
Jan 5, 2026	10.86	11.09	10.86	11.01	11.01	2.13%	4,258,782
Dec 31, 2025	10.59	10.81	10.53	10.78	10.78	1.70%	3,724,738
Dec 30, 2025	10.62	10.72	10.60	10.60	10.60	-0.19%	3,154,833
Dec 29, 2025	10.70	10.72	10.57	10.62	10.62	-0.75%	2,714,517
Dec 26, 2025	10.68	10.89	10.60	10.70	10.70	-	4,099,733
Dec 25, 2025	10.58	10.74	10.50	10.70	10.70	0.85%	3,171,278
Dec 24, 2025	10.52	10.66	10.48	10.61	10.61	1.24%	2,619,646
Dec 23, 2025	10.61	10.66	10.47	10.48	10.48	-1.23%	2,566,256
Dec 22, 2025	10.68	10.74	10.61	10.61	10.61	-0.56%	2,608,107
Dec 19, 2025	10.68	10.76	10.63	10.67	10.67	0.38%	2,402,501
Dec 18, 2025	10.38	10.77	10.38	10.63	10.63	1.63%	3,524,362