SHA:688590 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	12.27	12.27	11.83	11.84	11.84	-2.55%	3,805,460
Sep 29, 2026	12.00	12.33	11.91	12.15	12.15	1.25%	4,123,502
Sep 28, 2026	12.20	12.28	11.78	12.00	12.00	-1.56%	5,517,432
Sep 24, 2026	12.38	12.54	12.17	12.19	12.19	-2.32%	4,709,362
Sep 23, 2026	12.70	12.70	12.40	12.48	12.48	-1.81%	5,631,380
Sep 22, 2026	12.26	12.86	12.15	12.71	12.71	3.76%	11,107,466
Sep 21, 2026	11.69	12.27	11.57	12.25	12.25	5.60%	7,829,410
Sep 18, 2026	11.51	11.68	11.42	11.60	11.60	1.49%	5,425,188
Sep 17, 2026	11.37	11.48	11.24	11.43	11.43	0.35%	2,952,916
Sep 16, 2026	11.25	11.44	11.10	11.39	11.39	1.24%	3,546,009
Sep 15, 2026	11.39	11.53	11.21	11.25	11.25	-1.57%	3,920,735
Sep 14, 2026	11.46	11.62	11.32	11.43	11.43	-	3,188,876
Sep 11, 2026	11.73	11.86	11.30	11.43	11.43	-2.56%	6,231,211
Sep 10, 2026	11.87	11.91	11.73	11.73	11.73	-1.76%	3,107,637
Sep 9, 2026	12.35	12.35	11.87	11.94	11.94	-3.24%	6,190,266
Sep 8, 2026	12.32	12.52	12.15	12.34	12.34	0.16%	4,662,384
Sep 7, 2026	12.47	12.76	12.28	12.32	12.32	-1.60%	6,226,059
Sep 4, 2026	12.39	13.06	12.39	12.52	12.52	1.87%	9,570,820
Sep 3, 2026	12.56	12.72	12.26	12.29	12.29	-1.99%	4,036,628
Sep 2, 2026	12.61	12.70	12.40	12.54	12.54	-2.03%	4,504,746
Sep 1, 2026	12.47	12.93	12.47	12.80	12.80	2.32%	7,737,851
Aug 31, 2026	11.88	12.55	11.80	12.51	12.51	3.39%	8,639,650
Aug 28, 2026	12.88	12.88	12.04	12.10	12.10	-5.47%	13,465,709
Aug 27, 2026	12.58	12.84	12.58	12.80	12.80	1.27%	5,087,384
Aug 26, 2026	12.69	12.83	12.48	12.64	12.64	-0.24%	3,817,923
Aug 25, 2026	12.28	12.73	12.16	12.67	12.67	2.92%	4,080,286
Aug 24, 2026	13.01	13.01	12.19	12.31	12.31	-5.38%	7,421,734
Aug 21, 2026	12.45	13.18	12.25	13.01	13.01	3.42%	7,621,886
Aug 20, 2026	12.50	12.74	12.41	12.58	12.58	1.13%	3,618,041
Aug 19, 2026	13.01	13.01	12.38	12.44	12.44	-5.33%	6,205,948
Aug 18, 2026	13.21	13.30	12.87	13.14	13.14	-1.43%	5,323,771
Aug 17, 2026	13.31	13.38	12.97	13.33	13.33	0.98%	4,892,126
Aug 14, 2026	13.23	13.58	12.90	13.20	13.20	-0.23%	6,762,605
Aug 13, 2026	13.75	13.89	13.20	13.23	13.23	-3.78%	9,210,927
Aug 12, 2026	14.25	14.25	13.66	13.75	13.75	0.95%	9,337,737
Aug 11, 2026	13.90	13.92	13.50	13.62	13.62	-0.29%	4,987,308
Aug 10, 2026	13.73	14.15	13.60	13.66	13.66	-0.94%	7,680,725
Aug 7, 2026	13.63	13.99	13.00	13.79	13.79	0.36%	11,768,957
Aug 6, 2026	13.51	14.32	13.40	13.74	13.74	0.37%	11,720,566
Aug 5, 2026	13.21	13.90	13.14	13.69	13.69	3.48%	9,765,181
Aug 4, 2026	12.83	13.29	12.83	13.23	13.23	3.20%	6,568,474
Aug 3, 2026	13.10	13.10	12.66	12.82	12.82	-2.36%	8,067,664
Jul 31, 2026	11.95	13.47	11.94	13.13	13.13	10.80%	16,373,313
Jul 30, 2026	11.82	12.27	11.70	11.85	11.85	0.17%	6,849,313
Jul 29, 2026	11.68	11.86	11.53	11.83	11.83	2.34%	4,954,987
Jul 28, 2026	11.35	11.69	11.29	11.56	11.56	1.14%	3,951,766
Jul 27, 2026	10.95	11.45	10.92	11.43	11.43	4.00%	4,422,537
Jul 24, 2026	11.35	11.35	10.98	10.99	10.99	-3.60%	3,076,308
Jul 23, 2026	11.39	11.43	11.20	11.40	11.40	0.44%	3,608,657
Jul 22, 2026	11.49	11.68	11.20	11.35	11.35	-1.73%	4,704,090