SHA:688620 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	12.94	13.07	12.72	12.85	12.85	0.39%	7,302,111
Jan 21, 2026	12.69	12.88	12.55	12.80	12.80	1.11%	8,364,061
Jan 20, 2026	12.52	12.89	12.52	12.66	12.66	0.08%	8,274,433
Jan 19, 2026	12.80	12.81	12.48	12.65	12.65	-0.71%	7,418,921
Jan 16, 2026	12.66	12.84	12.47	12.74	12.74	1.35%	9,036,978
Jan 15, 2026	12.62	12.66	12.31	12.57	12.57	-1.02%	9,055,766
Jan 14, 2026	12.72	12.98	12.45	12.70	12.70	-0.16%	14,012,700
Jan 13, 2026	13.11	13.11	12.64	12.72	12.72	-2.97%	11,931,796
Jan 12, 2026	12.78	13.14	12.70	13.11	13.11	3.31%	11,897,770
Jan 9, 2026	12.67	12.77	12.56	12.69	12.69	0.48%	9,078,710
Jan 8, 2026	12.59	12.80	12.46	12.63	12.63	0.48%	9,143,889
Jan 7, 2026	12.59	12.86	12.54	12.57	12.57	-0.32%	10,563,420
Jan 6, 2026	12.60	12.78	12.40	12.61	12.61	-0.24%	9,308,005
Jan 5, 2026	12.10	12.75	11.95	12.64	12.64	4.98%	14,769,640
Dec 31, 2025	12.20	12.22	11.86	12.04	12.04	1.09%	6,795,417
Dec 30, 2025	11.80	12.22	11.80	11.91	11.91	1.79%	9,261,847
Dec 29, 2025	11.70	11.94	11.68	11.70	11.70	-0.85%	4,286,446
Dec 26, 2025	11.95	11.98	11.76	11.80	11.80	-1.67%	5,940,259
Dec 25, 2025	11.61	12.00	11.51	12.00	12.00	3.36%	7,093,240
Dec 24, 2025	11.26	11.67	11.26	11.61	11.61	3.11%	5,957,860
Dec 23, 2025	11.42	11.51	11.23	11.26	11.26	-1.66%	4,759,663
Dec 22, 2025	11.47	11.70	11.41	11.45	11.45	0.17%	4,991,018
Dec 19, 2025	11.53	11.53	11.39	11.43	11.43	0.35%	4,060,961
Dec 18, 2025	11.27	11.58	11.15	11.39	11.39	0.44%	4,532,853
Dec 17, 2025	11.22	11.38	11.04	11.34	11.34	0.98%	5,665,116
Dec 16, 2025	11.53	11.53	11.21	11.23	11.23	-2.26%	5,163,891
Dec 15, 2025	11.68	11.76	11.46	11.49	11.49	-2.63%	5,074,972
Dec 12, 2025	11.63	11.88	11.45	11.80	11.80	1.46%	5,609,716
Dec 11, 2025	12.08	12.10	11.63	11.63	11.63	-3.00%	5,538,586
Dec 10, 2025	12.12	12.23	11.93	11.99	11.99	-1.07%	6,234,661
Dec 9, 2025	12.30	12.35	12.12	12.12	12.12	-1.46%	5,455,670
Dec 8, 2025	12.22	12.41	12.20	12.30	12.30	0.74%	8,054,029
Dec 5, 2025	12.26	12.28	12.01	12.21	12.21	-0.49%	9,227,598
Dec 4, 2025	12.66	12.75	12.05	12.27	12.27	-2.93%	16,210,820
Dec 3, 2025	13.21	13.77	12.46	12.64	12.64	-2.54%	22,541,990
Dec 2, 2025	12.79	13.36	12.74	12.97	12.97	2.61%	22,082,940
Dec 1, 2025	12.00	12.77	11.96	12.64	12.64	6.31%	18,902,660
Nov 28, 2025	11.74	11.95	11.67	11.89	11.89	1.36%	6,359,181
Nov 27, 2025	11.82	11.93	11.67	11.73	11.73	0.60%	7,092,111
Nov 26, 2025	11.40	11.89	11.40	11.66	11.66	1.75%	7,163,631
Nov 25, 2025	11.36	11.57	11.30	11.46	11.46	1.78%	4,553,887
Nov 24, 2025	11.19	11.32	11.08	11.26	11.26	1.62%	3,564,721
Nov 21, 2025	11.55	11.55	11.02	11.08	11.08	-3.74%	6,332,866
Nov 20, 2025	11.78	11.82	11.51	11.51	11.51	-1.46%	4,394,653
Nov 19, 2025	11.80	11.87	11.64	11.68	11.68	-1.27%	4,592,252
Nov 18, 2025	11.71	11.91	11.65	11.83	11.83	0.25%	4,608,166
Nov 17, 2025	11.64	11.88	11.64	11.80	11.80	1.29%	3,983,097
Nov 14, 2025	11.66	11.82	11.62	11.65	11.65	-0.68%	3,669,677
Nov 13, 2025	11.61	11.78	11.53	11.73	11.73	1.03%	4,370,287
Nov 12, 2025	11.84	11.84	11.60	11.61	11.61	-1.94%	5,707,622