SHA:688586 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	13.11	13.26	12.91	13.21	13.21	-0.53%	16,066,000
Jan 6, 2026	12.76	13.28	12.73	13.28	13.28	3.35%	22,758,650
Jan 5, 2026	13.10	13.19	12.66	12.85	12.85	-1.46%	20,578,220
Dec 31, 2025	12.72	13.14	12.70	13.04	13.04	1.80%	19,483,620
Dec 30, 2025	12.80	13.15	12.70	12.81	12.81	0.23%	18,609,530
Dec 29, 2025	12.78	12.91	12.63	12.78	12.78	-0.16%	13,698,920
Dec 26, 2025	13.01	13.10	12.70	12.80	12.80	-1.69%	22,115,120
Dec 25, 2025	12.48	13.23	12.41	13.02	13.02	4.24%	29,398,000
Dec 24, 2025	11.81	12.59	11.81	12.49	12.49	4.87%	25,114,710
Dec 23, 2025	12.29	12.37	11.83	11.91	11.91	-2.22%	17,004,720
Dec 22, 2025	12.38	12.38	12.12	12.18	12.18	-0.81%	12,474,760
Dec 19, 2025	11.91	12.38	11.89	12.28	12.28	2.93%	17,188,820
Dec 18, 2025	11.65	12.07	11.62	11.93	11.93	1.36%	14,361,620
Dec 17, 2025	12.03	12.14	11.46	11.77	11.77	-2.65%	17,424,410
Dec 16, 2025	12.11	12.24	11.73	12.09	12.09	-0.58%	15,525,510
Dec 15, 2025	11.96	12.31	11.69	12.16	12.16	1.33%	18,494,960
Dec 12, 2025	12.09	12.18	11.76	12.00	12.00	-0.41%	20,124,918
Dec 11, 2025	11.99	12.27	11.91	12.05	12.05	0.92%	11,466,090
Dec 10, 2025	11.91	12.11	11.87	11.94	11.94	-	8,862,623
Dec 9, 2025	12.00	12.26	11.91	11.94	11.94	-1.32%	11,000,130
Dec 8, 2025	12.20	12.42	12.08	12.10	12.10	-0.41%	19,455,790
Dec 5, 2025	11.83	12.17	11.75	12.15	12.15	1.84%	14,482,390
Dec 4, 2025	11.81	12.32	11.77	11.93	11.93	0.59%	18,966,790
Dec 3, 2025	12.17	12.20	11.78	11.86	11.86	-2.31%	15,041,770
Dec 2, 2025	11.55	12.39	11.45	12.14	12.14	4.57%	25,903,820
Dec 1, 2025	11.50	11.77	11.45	11.61	11.61	1.66%	11,071,820
Nov 28, 2025	11.17	11.43	11.15	11.42	11.42	2.24%	7,088,875
Nov 27, 2025	11.25	11.34	11.15	11.17	11.17	-1.33%	7,268,746
Nov 26, 2025	11.66	11.69	11.26	11.32	11.32	-2.75%	11,179,000
Nov 25, 2025	11.49	11.78	11.36	11.64	11.64	1.48%	15,204,940
Nov 24, 2025	11.04	11.48	11.02	11.47	11.47	4.08%	14,924,630
Nov 21, 2025	11.21	11.50	10.89	11.02	11.02	-2.48%	11,480,910
Nov 20, 2025	11.38	11.43	11.23	11.30	11.30	-1.31%	6,562,728
Nov 19, 2025	11.24	11.54	11.18	11.45	11.45	2.05%	12,077,290
Nov 18, 2025	11.33	11.38	11.17	11.22	11.22	-1.58%	5,087,321
Nov 17, 2025	11.44	11.53	11.32	11.40	11.40	1.33%	7,213,203
Nov 14, 2025	11.33	11.45	11.25	11.25	11.25	-0.97%	4,769,146
Nov 13, 2025	11.21	11.50	11.10	11.36	11.36	1.61%	6,873,952