SHA:688586 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	13.80	13.81	13.44	13.58	13.58	-1.24%	5,795,057
Mar 25, 2026	13.75	14.07	13.68	13.75	13.75	0.22%	7,828,668
Mar 24, 2026	13.15	13.79	13.04	13.72	13.72	6.27%	15,762,514
Mar 23, 2026	13.36	13.54	12.75	12.91	12.91	-5.00%	12,555,740
Mar 20, 2026	14.38	14.47	13.57	13.59	13.59	-4.77%	11,405,830
Mar 19, 2026	15.08	15.12	14.19	14.27	14.27	-6.24%	14,301,750
Mar 18, 2026	14.38	15.29	14.37	15.22	15.22	5.47%	19,202,290
Mar 17, 2026	14.23	14.76	13.95	14.43	14.43	2.20%	18,466,260
Mar 16, 2026	13.82	14.16	13.62	14.12	14.12	2.54%	9,621,979
Mar 13, 2026	13.92	14.01	13.71	13.77	13.77	-0.65%	6,328,441
Mar 12, 2026	14.15	14.32	13.71	13.86	13.86	-2.26%	11,922,650
Mar 11, 2026	14.85	14.87	14.13	14.18	14.18	-3.80%	14,488,450
Mar 10, 2026	14.68	15.14	14.65	14.74	14.74	1.31%	8,885,654
Mar 9, 2026	14.65	14.80	14.26	14.55	14.55	-3.19%	13,890,390
Mar 6, 2026	14.89	15.50	14.86	15.03	15.03	-0.46%	11,213,283
Mar 5, 2026	15.30	15.42	14.92	15.10	15.10	-0.59%	10,747,150
Mar 4, 2026	14.77	15.30	14.65	15.19	15.19	1.95%	12,202,482
Mar 3, 2026	16.41	16.41	14.81	14.90	14.90	-10.08%	25,698,502
Mar 2, 2026	16.06	16.64	15.85	16.57	16.57	3.63%	26,646,950
Feb 27, 2026	16.05	16.20	15.78	15.99	15.99	-0.44%	11,170,130
Feb 26, 2026	16.34	16.34	15.65	16.06	16.06	-1.11%	13,288,200
Feb 25, 2026	16.50	16.69	16.15	16.24	16.24	-1.40%	13,779,920
Feb 24, 2026	16.41	16.76	16.07	16.47	16.47	-0.48%	18,028,770
Feb 13, 2026	15.16	17.31	15.12	16.55	16.55	8.31%	34,269,703
Feb 12, 2026	15.05	15.39	14.91	15.28	15.28	1.33%	11,676,220
Feb 11, 2026	15.35	15.58	15.03	15.08	15.08	-2.77%	13,346,530
Feb 10, 2026	15.68	15.72	15.21	15.51	15.51	-1.21%	10,919,830
Feb 9, 2026	15.93	16.00	15.33	15.70	15.70	-0.19%	14,771,020
Feb 6, 2026	16.22	16.52	15.68	15.73	15.73	-4.78%	22,711,640
Feb 5, 2026	16.00	16.74	15.81	16.52	16.52	1.54%	28,174,390
Feb 4, 2026	15.20	16.82	15.20	16.27	16.27	5.51%	39,447,590
Feb 3, 2026	14.52	15.43	14.30	15.42	15.42	7.53%	23,022,120
Feb 2, 2026	13.80	14.96	13.80	14.34	14.34	3.61%	27,242,520
Jan 30, 2026	14.21	14.49	13.61	13.84	13.84	-3.35%	16,071,346
Jan 29, 2026	14.35	14.79	14.17	14.32	14.32	-0.90%	12,594,900
Jan 28, 2026	14.76	15.17	14.31	14.45	14.45	-2.10%	15,956,470
Jan 27, 2026	14.18	14.89	13.97	14.76	14.76	0.54%	20,743,400
Jan 26, 2026	15.56	15.56	14.60	14.68	14.68	-6.32%	23,366,530
Jan 23, 2026	15.68	15.92	15.23	15.67	15.67	-0.06%	30,045,450
Jan 22, 2026	14.32	16.61	14.31	15.68	15.68	10.04%	46,057,250
Jan 21, 2026	14.19	14.47	14.15	14.25	14.25	-0.21%	10,606,820
Jan 20, 2026	14.80	14.89	14.05	14.28	14.28	-3.90%	18,707,860
Jan 19, 2026	14.26	15.18	14.14	14.86	14.86	2.91%	22,202,060
Jan 16, 2026	14.85	14.86	14.33	14.44	14.44	-1.77%	15,626,135
Jan 15, 2026	15.05	15.28	14.46	14.70	14.70	-4.79%	25,449,890
Jan 14, 2026	15.50	16.15	15.08	15.44	15.44	-1.15%	40,430,510
Jan 13, 2026	17.98	17.98	15.59	15.62	15.62	-13.99%	50,870,750
Jan 12, 2026	16.29	18.17	16.08	18.16	18.16	17.01%	56,361,300
Jan 9, 2026	14.00	16.25	13.95	15.52	15.52	10.38%	47,398,720
Jan 8, 2026	13.08	14.37	12.97	14.06	14.06	6.43%	38,792,780