SHA:688620 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 18, 2025	13.43	13.62	13.29	13.51	13.51	1.35%	12,151,100
Aug 15, 2025	12.97	13.34	12.94	13.33	13.33	2.46%	12,156,622
Aug 14, 2025	13.53	13.53	13.00	13.01	13.01	-5.38%	22,248,455
Aug 13, 2025	13.53	14.10	13.53	13.75	13.75	1.25%	15,934,171
Aug 12, 2025	13.47	13.82	13.26	13.58	13.58	0.30%	12,647,320
Aug 11, 2025	13.22	13.75	13.20	13.54	13.54	2.42%	12,796,726
Aug 8, 2025	13.70	13.70	13.21	13.22	13.22	-3.78%	16,817,994
Aug 7, 2025	12.96	14.05	12.96	13.74	13.74	5.86%	27,891,515
Aug 6, 2025	12.82	13.02	12.70	12.98	12.98	1.25%	10,900,543
Aug 5, 2025	12.73	12.86	12.61	12.82	12.82	1.34%	11,636,996
Aug 4, 2025	12.51	12.76	12.42	12.65	12.65	0.32%	14,458,883
Aug 1, 2025	13.00	13.31	12.49	12.61	12.61	0.48%	28,645,521
Jul 31, 2025	12.54	12.78	12.48	12.55	12.55	0.08%	13,409,658
Jul 30, 2025	12.57	12.79	12.37	12.54	12.54	-0.40%	13,447,140
Jul 29, 2025	12.35	12.61	12.31	12.59	12.59	1.45%	10,916,925
Jul 28, 2025	12.40	12.49	12.27	12.41	12.41	0.65%	8,855,532
Jul 25, 2025	12.09	12.35	12.06	12.33	12.33	1.90%	10,950,568
Jul 24, 2025	11.90	12.15	11.90	12.10	12.10	1.60%	6,358,666
Jul 23, 2025	11.93	12.15	11.88	11.91	11.91	-1.08%	6,745,892
Jul 22, 2025	12.20	12.20	11.93	12.04	12.04	-1.07%	8,572,463
Jul 21, 2025	12.10	12.18	12.00	12.17	12.17	1.25%	7,421,331