SHA:688620 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2025	12.05	12.05	11.69	11.80	11.80	-2.24%	7,129,341
Nov 3, 2025	11.90	12.07	11.73	12.07	12.07	1.43%	5,717,554
Oct 31, 2025	11.82	12.00	11.77	11.90	11.90	0.76%	5,639,887
Oct 30, 2025	12.10	12.11	11.81	11.81	11.81	-2.40%	8,748,168
Oct 29, 2025	12.35	12.42	11.89	12.10	12.10	-1.87%	10,954,039
Oct 28, 2025	12.30	12.52	12.21	12.33	12.33	-1.52%	10,840,499
Oct 27, 2025	12.65	12.82	12.27	12.52	12.52	-0.40%	10,642,131
Oct 24, 2025	12.43	12.62	12.43	12.57	12.57	1.78%	8,162,658
Oct 23, 2025	12.78	12.78	12.19	12.35	12.35	-3.14%	9,943,423
Oct 22, 2025	12.88	12.95	12.52	12.75	12.75	-0.55%	8,423,041
Oct 21, 2025	12.51	12.89	12.50	12.82	12.82	2.97%	12,088,776
Oct 20, 2025	12.63	12.79	12.36	12.45	12.45	-0.64%	11,544,308
Oct 17, 2025	12.24	13.06	12.13	12.53	12.53	2.37%	21,108,649
Oct 16, 2025	12.17	12.58	12.06	12.24	12.24	0.33%	11,909,852
Oct 15, 2025	12.25	12.30	11.93	12.20	12.20	-	10,024,118
Oct 14, 2025	12.85	13.07	12.16	12.20	12.20	-4.01%	12,941,832
Oct 13, 2025	12.14	12.77	11.98	12.71	12.71	0.39%	12,309,988
Oct 10, 2025	13.61	13.61	12.64	12.66	12.66	-7.46%	17,725,822
Oct 9, 2025	13.70	13.96	13.55	13.68	13.68	0.44%	12,884,429
Sep 30, 2025	13.50	13.87	13.41	13.62	13.62	1.64%	10,386,445
Sep 29, 2025	13.26	13.48	13.17	13.40	13.40	0.30%	7,857,928
Sep 26, 2025	13.51	13.74	13.35	13.36	13.36	-2.27%	10,027,406
Sep 25, 2025	13.97	14.00	13.67	13.67	13.67	-2.70%	12,720,828
Sep 24, 2025	13.57	14.10	13.42	14.05	14.05	3.61%	21,778,669
Sep 23, 2025	13.56	13.75	12.89	13.56	13.56	1.57%	14,902,747
Sep 22, 2025	13.35	13.52	13.18	13.35	13.35	1.37%	9,700,573
Sep 19, 2025	13.40	13.77	13.06	13.17	13.17	-1.79%	10,954,259
Sep 18, 2025	13.80	14.20	13.22	13.41	13.41	-2.90%	18,089,952
Sep 17, 2025	13.52	13.88	13.36	13.81	13.81	2.14%	11,148,522
Sep 16, 2025	13.33	13.54	13.25	13.52	13.52	0.75%	8,589,343
Sep 15, 2025	13.52	13.69	13.32	13.42	13.42	1.21%	11,775,341
Sep 12, 2025	13.03	13.49	13.00	13.26	13.26	1.92%	13,947,749
Sep 11, 2025	12.31	13.06	12.15	13.01	13.01	5.17%	13,477,068
Sep 10, 2025	12.30	12.63	12.26	12.37	12.37	0.49%	7,912,229
Sep 9, 2025	12.70	12.70	12.31	12.31	12.31	-3.38%	7,829,333
Sep 8, 2025	12.73	12.79	12.51	12.74	12.74	0.08%	8,799,575
Sep 5, 2025	12.53	12.74	12.35	12.73	12.73	2.58%	8,488,237
Sep 4, 2025	13.05	13.21	12.23	12.41	12.41	-4.98%	13,332,878
Sep 3, 2025	13.52	13.60	13.02	13.06	13.06	-2.90%	12,070,030
Sep 2, 2025	14.20	14.20	13.29	13.45	13.45	-5.94%	19,206,038
Sep 1, 2025	14.47	14.95	14.17	14.30	14.30	1.27%	18,729,807
Aug 29, 2025	14.80	14.80	14.11	14.12	14.12	-4.40%	18,870,954
Aug 28, 2025	14.41	14.99	14.08	14.77	14.77	1.93%	28,080,764
Aug 27, 2025	14.20	15.67	14.06	14.49	14.49	3.43%	37,027,778
Aug 26, 2025	14.10	14.27	14.00	14.01	14.01	-1.27%	11,739,428
Aug 25, 2025	14.35	14.66	14.07	14.19	14.19	-0.84%	20,483,552
Aug 22, 2025	13.91	14.53	13.82	14.31	14.31	4.00%	23,405,316
Aug 21, 2025	13.95	14.21	13.65	13.76	13.76	-1.29%	12,325,544
Aug 20, 2025	13.63	13.99	13.44	13.94	13.94	1.90%	15,381,448
Aug 19, 2025	13.52	13.75	13.31	13.68	13.68	1.26%	16,385,661