SHA:688586 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	10.93	11.37	10.88	11.17	11.17	1.55%	6,900,297
Nov 2, 2026	10.79	11.04	10.48	11.00	11.00	6.18%	9,189,008
Oct 30, 2026	10.77	10.94	10.36	10.36	10.36	-5.13%	6,169,393
Oct 29, 2026	10.91	11.08	10.60	10.92	10.92	-0.55%	5,566,138
Oct 28, 2026	10.89	11.07	10.60	10.98	10.98	2.62%	4,613,448
Oct 27, 2026	11.26	11.37	10.70	10.70	10.70	-4.72%	5,293,589
Oct 26, 2026	11.21	11.38	10.97	11.23	11.23	-0.35%	5,592,444
Oct 23, 2026	10.74	11.36	10.50	11.27	11.27	3.78%	8,303,090
Oct 22, 2026	11.33	11.45	10.86	10.86	10.86	-4.15%	6,487,673
Oct 21, 2026	11.48	11.63	11.28	11.33	11.33	-1.48%	7,121,547
Oct 20, 2026	11.70	11.74	11.32	11.50	11.50	-2.13%	10,424,400
Oct 19, 2026	11.41	11.78	11.41	11.75	11.75	2.26%	11,548,025
Oct 16, 2026	11.42	11.79	11.38	11.49	11.49	1.41%	12,057,000
Oct 15, 2026	11.21	11.61	11.08	11.33	11.33	-0.70%	9,054,105
Oct 14, 2026	11.28	11.78	11.06	11.41	11.41	0.44%	10,170,866
Oct 13, 2026	10.85	11.56	10.55	11.36	11.36	5.67%	10,251,090
Oct 12, 2026	11.00	11.11	10.72	10.75	10.75	-1.92%	4,163,848
Oct 9, 2026	10.82	11.05	10.38	10.96	10.96	1.95%	6,907,443
Oct 8, 2026	10.95	11.10	10.63	10.75	10.75	-1.38%	3,460,737
Sep 30, 2026	10.96	11.04	10.86	10.90	10.90	-0.09%	2,730,858
Sep 29, 2026	11.03	11.03	10.76	10.91	10.91	-0.73%	4,157,253
Sep 28, 2026	11.15	11.20	10.84	10.99	10.99	-0.90%	4,670,753
Sep 24, 2026	11.27	11.33	11.02	11.09	11.09	-1.51%	3,549,066
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