SHA:688616 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	14.33	15.65	14.22	15.01	15.01	2.04%	11,426,735
Mar 6, 2026	14.02	14.79	13.96	14.71	14.71	4.85%	6,124,244
Mar 5, 2026	13.90	14.21	13.90	14.03	14.03	2.56%	3,882,651
Mar 4, 2026	13.40	13.85	13.38	13.68	13.68	1.11%	3,220,267
Mar 3, 2026	13.73	14.07	13.51	13.53	13.53	-1.46%	4,981,053
Mar 2, 2026	13.70	14.07	13.64	13.73	13.73	-0.94%	4,631,108
Feb 27, 2026	13.84	13.90	13.64	13.86	13.86	0.07%	2,785,197
Feb 26, 2026	13.74	13.92	13.74	13.85	13.85	0.87%	3,075,965
Feb 25, 2026	13.88	13.88	13.67	13.73	13.73	-0.44%	1,953,522
Feb 24, 2026	13.67	13.81	13.65	13.79	13.79	1.40%	2,335,641
Feb 13, 2026	13.56	13.80	13.53	13.60	13.60	-0.29%	1,962,572
Feb 12, 2026	13.55	13.81	13.44	13.64	13.64	-0.07%	2,851,750
Feb 11, 2026	13.66	13.85	13.58	13.65	13.65	0.29%	2,299,678
Feb 10, 2026	13.88	13.88	13.61	13.61	13.61	-1.59%	2,022,269
Feb 9, 2026	13.62	13.94	13.47	13.83	13.83	3.13%	3,610,009
Feb 6, 2026	13.33	13.63	13.18	13.41	13.41	0.60%	2,630,149
Feb 5, 2026	13.59	13.59	13.30	13.33	13.33	-1.11%	2,367,583
Feb 4, 2026	13.55	13.63	13.37	13.48	13.48	-0.07%	1,724,010
Feb 3, 2026	13.33	13.58	13.32	13.49	13.49	1.66%	1,774,314
Feb 2, 2026	13.43	13.68	13.23	13.27	13.27	-0.75%	3,318,511
Jan 30, 2026	13.25	13.37	13.00	13.37	13.37	1.36%	2,654,488
Jan 29, 2026	13.33	13.45	13.05	13.19	13.19	-1.12%	1,857,930
Jan 28, 2026	13.50	13.59	13.30	13.34	13.34	-1.77%	1,965,867
Jan 27, 2026	13.30	13.63	13.05	13.58	13.58	1.88%	3,588,177
Jan 26, 2026	13.71	13.71	13.18	13.33	13.33	-2.13%	3,181,916
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