SHA:688586 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	11.26	11.33	11.13	11.26	11.26	-0.18%	3,703,684
Sep 22, 2026	11.25	11.34	11.03	11.28	11.28	0.62%	6,744,816
Sep 21, 2026	11.12	11.36	11.04	11.21	11.21	0.99%	4,569,418
Sep 18, 2026	11.11	11.21	11.07	11.10	11.10	-0.09%	3,700,655
Sep 17, 2026	11.19	11.23	11.01	11.11	11.11	-0.36%	3,646,532
Sep 16, 2026	11.11	11.17	10.92	11.15	11.15	0.36%	4,196,754
Sep 15, 2026	11.34	11.35	11.03	11.11	11.11	-1.33%	3,191,199
Sep 14, 2026	11.41	11.52	11.16	11.26	11.26	-2.00%	5,033,854
Sep 11, 2026	11.40	11.57	11.16	11.49	11.49	0.79%	6,095,700
Sep 10, 2026	11.58	11.65	11.38	11.40	11.40	-1.55%	4,288,568
Sep 9, 2026	11.35	11.79	11.35	11.58	11.58	1.40%	6,897,839
Sep 8, 2026	11.08	11.52	11.03	11.42	11.42	2.98%	6,374,088
Sep 7, 2026	11.31	11.35	10.97	11.09	11.09	-2.38%	6,922,653
Sep 4, 2026	11.35	11.60	11.32	11.36	11.36	0.44%	4,175,499
Sep 3, 2026	11.31	11.43	11.20	11.31	11.31	-	4,734,295
Sep 2, 2026	11.34	11.51	11.25	11.31	11.31	-1.22%	4,894,885
Sep 1, 2026	11.48	11.66	11.39	11.45	11.45	-0.35%	4,663,934
Aug 31, 2026	11.48	11.62	11.38	11.49	11.49	-0.17%	4,807,410
Aug 28, 2026	11.67	11.94	11.46	11.51	11.51	0.52%	7,479,813
Aug 27, 2026	11.58	11.68	11.37	11.45	11.45	-0.17%	8,336,927
Aug 26, 2026	11.02	11.73	10.98	11.47	11.47	4.27%	12,681,130
Aug 25, 2026	10.98	11.15	10.85	11.00	11.00	-0.54%	9,956,361
Aug 24, 2026	10.31	11.10	10.31	11.06	11.06	7.07%	15,797,968
Aug 21, 2026	10.27	10.44	10.21	10.33	10.33	-0.29%	3,324,740
Aug 20, 2026	10.16	10.37	10.13	10.36	10.36	1.67%	3,529,989
Aug 19, 2026	10.58	10.64	10.14	10.19	10.19	-3.96%	6,543,829
Aug 18, 2026	10.82	10.82	10.49	10.61	10.61	-2.12%	5,661,678
Aug 17, 2026	10.61	10.86	10.53	10.84	10.84	2.55%	4,799,456
Aug 14, 2026	10.60	10.84	10.54	10.57	10.57	-0.19%	4,402,840
Aug 13, 2026	10.77	10.82	10.56	10.59	10.59	-1.03%	4,369,062
Aug 12, 2026	10.65	10.83	10.60	10.70	10.70	0.47%	4,309,968
Aug 11, 2026	10.72	10.76	10.56	10.65	10.65	-2.38%	5,069,683
Aug 10, 2026	10.71	10.92	10.50	10.91	10.91	2.15%	5,690,852
Aug 7, 2026	10.66	10.72	10.48	10.68	10.68	-0.37%	5,400,166
Aug 6, 2026	10.77	10.88	10.52	10.72	10.72	-1.11%	6,297,725
Aug 5, 2026	10.86	10.97	10.77	10.84	10.84	0.56%	5,714,994
Aug 4, 2026	10.78	10.99	10.65	10.78	10.78	0.47%	6,411,518
Aug 3, 2026	10.48	10.78	10.41	10.73	10.73	2.39%	5,259,416
Jul 31, 2026	10.49	10.64	10.30	10.48	10.48	0.67%	6,041,574
Jul 30, 2026	10.26	10.49	10.23	10.41	10.41	0.68%	5,643,225
Jul 29, 2026	9.98	10.39	9.96	10.34	10.34	4.02%	7,652,541
Jul 28, 2026	9.86	10.05	9.86	9.94	9.94	-1.09%	3,822,110
Jul 27, 2026	9.70	10.05	9.70	10.05	10.05	1.93%	6,236,113
Jul 24, 2026	10.13	10.30	9.81	9.86	9.86	-2.76%	12,384,038
Jul 23, 2026	9.77	10.18	9.68	10.14	10.14	4.64%	9,956,229
Jul 22, 2026	10.06	10.08	9.66	9.69	9.69	-3.58%	6,118,579
Jul 21, 2026	10.10	10.16	9.78	10.05	10.05	-0.79%	7,544,391
Jul 20, 2026	9.96	10.28	9.78	10.13	10.13	1.60%	7,581,087
Jul 17, 2026	10.36	10.36	9.94	9.97	9.97	-2.06%	6,776,856
Jul 16, 2026	10.27	10.33	10.10	10.18	10.18	-1.07%	4,866,971