SHA:688616 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	13.44	13.62	13.41	13.62	13.62	1.34%	2,424,678
Jan 22, 2026	13.50	13.69	13.36	13.44	13.44	-0.88%	3,120,665
Jan 21, 2026	13.49	13.59	13.31	13.56	13.56	0.52%	3,387,470
Jan 20, 2026	13.60	13.69	13.38	13.49	13.49	-0.52%	4,094,035
Jan 19, 2026	13.15	13.80	13.11	13.56	13.56	2.81%	4,994,896
Jan 16, 2026	13.30	13.60	13.15	13.19	13.19	1.54%	4,728,616
Jan 15, 2026	12.89	13.07	12.83	12.99	12.99	0.31%	2,124,614
Jan 14, 2026	13.05	13.12	12.71	12.95	12.95	-0.61%	3,517,240
Jan 13, 2026	12.79	13.17	12.69	13.03	13.03	1.80%	3,469,587
Jan 12, 2026	12.85	12.87	12.56	12.80	12.80	0.87%	2,732,877
Jan 9, 2026	12.38	12.69	12.38	12.69	12.69	2.50%	3,975,562
Jan 8, 2026	12.22	12.51	12.22	12.38	12.38	0.41%	2,322,302
Jan 7, 2026	12.42	12.47	12.30	12.33	12.33	-0.24%	1,674,586
Jan 6, 2026	12.33	12.49	12.30	12.36	12.36	0.73%	1,908,110
Jan 5, 2026	12.23	12.44	12.18	12.27	12.27	0.33%	3,027,362
Dec 31, 2025	12.20	12.25	12.09	12.23	12.23	0.66%	1,193,278
Dec 30, 2025	12.40	12.40	12.15	12.15	12.15	-1.30%	1,081,086
Dec 29, 2025	12.23	12.41	12.16	12.31	12.31	0.65%	1,474,626
Dec 26, 2025	12.38	12.43	12.22	12.23	12.23	-0.81%	1,459,747
Dec 25, 2025	12.33	12.43	12.25	12.33	12.33	0.33%	1,683,208
Dec 24, 2025	12.18	12.32	12.03	12.29	12.29	1.40%	1,131,252
Dec 23, 2025	12.22	12.26	12.03	12.12	12.12	-0.49%	1,431,019
Dec 22, 2025	12.19	12.33	12.08	12.18	12.18	0.16%	1,500,953
Dec 19, 2025	12.07	12.18	11.93	12.16	12.16	1.67%	1,563,397
Dec 18, 2025	11.65	12.06	11.61	11.96	11.96	1.70%	1,824,158
Dec 17, 2025	11.75	11.88	11.52	11.76	11.76	-0.42%	1,834,097
Dec 16, 2025	12.10	12.12	11.74	11.81	11.81	-1.91%	1,800,158
Dec 15, 2025	11.97	12.13	11.73	12.04	12.04	0.08%	2,500,657
Dec 12, 2025	12.11	12.19	11.94	12.03	12.03	-0.25%	2,084,338
Dec 11, 2025	12.27	12.37	12.01	12.06	12.06	-1.63%	1,888,805
Dec 10, 2025	12.43	12.43	12.18	12.26	12.26	-0.89%	1,678,415
Dec 9, 2025	12.51	12.56	12.33	12.37	12.37	-0.96%	2,275,126
Dec 8, 2025	12.49	12.61	12.44	12.49	12.49	1.05%	1,496,794
Dec 5, 2025	12.26	12.49	12.13	12.36	12.36	0.98%	2,184,329
Dec 4, 2025	12.36	12.44	12.17	12.24	12.24	-0.97%	1,567,791
Dec 3, 2025	12.43	12.45	12.25	12.36	12.36	0.57%	1,458,297
Dec 2, 2025	12.47	12.49	12.25	12.29	12.29	-1.13%	2,310,965
Dec 1, 2025	12.58	12.78	12.43	12.43	12.43	-0.72%	2,369,630
Nov 28, 2025	12.43	12.53	12.32	12.52	12.52	0.97%	1,273,031
Nov 27, 2025	12.29	12.42	12.21	12.40	12.40	1.22%	1,450,857
Nov 26, 2025	12.59	12.59	12.16	12.25	12.25	-1.13%	1,805,392
Nov 25, 2025	12.45	12.63	12.38	12.39	12.39	0.24%	2,025,635
Nov 24, 2025	12.30	12.43	12.00	12.36	12.36	2.06%	2,137,425
Nov 21, 2025	12.59	12.79	12.01	12.11	12.11	-4.87%	2,872,352
Nov 20, 2025	12.89	12.93	12.63	12.73	12.73	-0.86%	1,575,632
Nov 19, 2025	13.32	13.43	12.78	12.84	12.84	-3.60%	2,355,527
Nov 18, 2025	13.30	13.39	13.13	13.32	13.32	0.30%	2,463,338
Nov 17, 2025	13.42	13.54	13.27	13.28	13.28	-1.04%	1,748,327
Nov 14, 2025	13.30	13.54	13.22	13.42	13.42	0.68%	2,300,526
Nov 13, 2025	13.34	13.43	13.15	13.33	13.33	0.76%	2,780,379