SHA:688613 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	21.09	21.30	19.20	19.64	19.64	-6.88%	8,712,500
Sep 24, 2026	21.20	21.30	20.52	21.09	21.09	-0.94%	6,843,474
Sep 23, 2026	20.24	21.30	20.24	21.29	21.29	4.36%	11,064,909
Sep 22, 2026	19.42	20.88	18.90	20.40	20.40	6.19%	12,874,873
Sep 21, 2026	18.02	19.53	17.73	19.21	19.21	6.60%	10,189,517
Sep 18, 2026	16.82	18.58	16.50	18.02	18.02	7.20%	12,827,663
Sep 17, 2026	15.32	17.50	15.20	16.81	16.81	9.65%	9,963,278
Sep 16, 2026	15.20	15.50	15.05	15.33	15.33	0.26%	1,320,852
Sep 15, 2026	15.93	15.98	15.27	15.29	15.29	-2.11%	2,000,044
Sep 14, 2026	14.97	15.94	14.84	15.62	15.62	3.93%	4,149,163
Sep 11, 2026	15.15	15.19	14.50	15.03	15.03	-1.31%	3,081,113
Sep 10, 2026	15.73	15.85	15.21	15.23	15.23	-3.79%	2,386,268
Sep 9, 2026	15.88	16.18	15.73	15.83	15.83	-1.06%	2,225,444
Sep 8, 2026	15.62	16.05	15.54	16.00	16.00	1.91%	2,633,347
Sep 7, 2026	15.80	15.90	15.58	15.70	15.70	-0.57%	2,486,494
Sep 4, 2026	16.37	16.38	15.69	15.79	15.79	-2.59%	4,932,422
Sep 3, 2026	16.65	16.75	15.97	16.21	16.21	-2.76%	6,527,578
Sep 2, 2026	15.48	16.93	15.31	16.67	16.67	6.72%	7,817,728
Sep 1, 2026	15.75	15.85	15.58	15.62	15.62	-0.06%	2,406,912
Aug 31, 2026	15.31	15.81	15.06	15.63	15.63	-0.19%	3,509,523
Aug 28, 2026	15.80	15.90	15.55	15.66	15.66	-0.06%	1,631,717
Aug 27, 2026	15.59	15.71	15.38	15.67	15.67	0.06%	1,829,883
Aug 26, 2026	15.78	15.93	15.45	15.66	15.66	0.26%	1,805,858
Aug 25, 2026	14.99	15.74	14.90	15.62	15.62	3.65%	2,464,550
Aug 24, 2026	15.27	15.53	14.98	15.07	15.07	-2.46%	2,016,454
Aug 21, 2026	15.72	15.72	15.20	15.45	15.45	-2.15%	2,355,484
Aug 20, 2026	15.08	15.99	15.08	15.79	15.79	5.55%	4,082,133
Aug 19, 2026	15.28	15.44	14.84	14.96	14.96	-3.11%	2,840,468
Aug 18, 2026	15.71	15.74	15.31	15.44	15.44	-1.47%	2,228,554
Aug 17, 2026	15.64	15.76	15.21	15.67	15.67	0.97%	2,591,847
Aug 14, 2026	15.49	15.74	15.30	15.52	15.52	-	2,334,866
Aug 13, 2026	15.59	16.00	15.43	15.52	15.52	-0.83%	4,027,976
Aug 12, 2026	15.82	15.92	15.60	15.65	15.65	-0.25%	1,612,582
Aug 11, 2026	15.61	15.85	15.47	15.69	15.69	-0.38%	2,309,533
Aug 10, 2026	15.51	16.03	15.31	15.75	15.75	1.94%	3,100,103
Aug 7, 2026	15.09	15.50	14.81	15.45	15.45	2.93%	2,488,914
Aug 6, 2026	15.19	15.19	14.70	15.01	15.01	0.20%	2,025,193
Aug 5, 2026	14.80	15.09	14.73	15.01	14.98	1.62%	3,080,947
Aug 4, 2026	14.93	15.23	14.74	14.77	14.74	-0.14%	3,647,564
Aug 3, 2026	14.17	14.86	14.10	14.79	14.76	4.38%	2,476,110
Jul 31, 2026	13.94	14.26	13.87	14.17	14.14	2.53%	2,224,027
Jul 30, 2026	13.91	14.19	13.57	13.82	13.79	-0.65%	2,658,356
Jul 29, 2026	13.76	13.93	13.62	13.91	13.88	1.83%	2,671,520
Jul 28, 2026	13.65	13.93	13.46	13.66	13.63	0.07%	2,272,874
Jul 27, 2026	13.26	13.71	13.01	13.65	13.62	4.12%	2,981,327
Jul 24, 2026	13.45	13.45	13.01	13.11	13.08	-3.32%	2,642,234
Jul 23, 2026	13.10	13.57	12.94	13.56	13.53	3.51%	3,464,056
Jul 22, 2026	13.72	14.05	12.95	13.10	13.07	-5.00%	4,385,286
Jul 21, 2026	14.42	14.80	13.24	13.79	13.76	-5.68%	5,530,866
Jul 20, 2026	14.44	15.10	14.30	14.62	14.59	1.25%	4,704,175