SHA:688620 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	10.29	10.72	10.26	10.64	10.64	2.11%	4,109,163
Mar 26, 2026	11.00	11.00	10.37	10.42	10.42	-3.70%	4,730,721
Mar 25, 2026	10.40	10.82	10.40	10.82	10.82	4.04%	5,483,307
Mar 24, 2026	10.25	10.43	10.05	10.40	10.40	3.59%	4,611,954
Mar 23, 2026	10.65	10.75	10.00	10.04	10.04	-8.31%	8,658,806
Mar 20, 2026	11.38	11.46	10.95	10.95	10.95	-3.18%	6,342,613
Mar 19, 2026	11.50	11.52	11.24	11.31	11.31	-2.67%	4,180,981
Mar 18, 2026	11.33	11.63	11.33	11.62	11.62	3.01%	4,657,746
Mar 17, 2026	11.48	11.64	11.28	11.28	11.28	-2.51%	4,136,325
Mar 16, 2026	11.36	11.60	11.26	11.57	11.57	1.85%	3,560,577
Mar 13, 2026	11.49	11.58	11.30	11.36	11.36	-1.30%	4,585,020
Mar 12, 2026	11.60	11.68	11.41	11.51	11.51	-0.86%	4,927,083
Mar 11, 2026	11.80	11.99	11.61	11.61	11.61	-1.61%	6,080,974
Mar 10, 2026	11.48	11.86	11.48	11.80	11.80	3.60%	7,644,256
Mar 9, 2026	11.18	11.46	10.96	11.39	11.39	1.24%	6,210,124
Mar 6, 2026	11.08	11.31	11.05	11.25	11.25	1.26%	4,507,567
Mar 5, 2026	11.08	11.28	11.06	11.11	11.11	3.06%	5,664,791
Mar 4, 2026	10.93	11.15	10.76	10.78	10.78	-1.91%	6,709,138
Mar 3, 2026	11.73	11.87	10.99	10.99	10.99	-6.39%	10,561,000
Mar 2, 2026	12.09	12.25	11.74	11.74	11.74	-4.71%	8,248,451
Feb 27, 2026	12.19	12.35	12.05	12.32	12.32	0.24%	5,538,366
Feb 26, 2026	12.09	12.38	12.03	12.29	12.29	1.91%	7,073,002
Feb 25, 2026	12.03	12.18	12.01	12.06	12.06	0.42%	5,515,004
Feb 24, 2026	12.30	12.35	11.98	12.01	12.01	-1.31%	7,313,775
Feb 13, 2026	11.85	12.38	11.82	12.17	12.17	2.35%	10,367,488
Feb 12, 2026	11.85	12.02	11.78	11.89	11.89	0.42%	5,463,032
Feb 11, 2026	11.80	11.91	11.79	11.84	11.84	-0.08%	2,912,232
Feb 10, 2026	11.85	11.97	11.81	11.85	11.85	0.17%	4,553,207
Feb 9, 2026	11.67	11.88	11.56	11.83	11.83	3.05%	6,016,065
Feb 6, 2026	11.47	11.61	11.36	11.48	11.48	-	5,008,706
Feb 5, 2026	11.49	11.60	11.42	11.48	11.48	-0.69%	4,817,136
Feb 4, 2026	11.74	11.74	11.46	11.56	11.56	-1.45%	5,248,014
Feb 3, 2026	11.55	11.73	11.47	11.73	11.73	2.53%	5,548,255
Feb 2, 2026	11.77	11.84	11.43	11.44	11.44	-3.54%	8,357,986
Jan 30, 2026	11.88	12.10	11.70	11.86	11.86	-1.25%	8,566,372
Jan 29, 2026	12.30	12.49	12.01	12.01	12.01	-2.36%	8,204,922
Jan 28, 2026	12.51	12.73	12.27	12.30	12.30	-0.81%	8,496,822
Jan 27, 2026	12.29	12.51	11.72	12.40	12.40	1.47%	11,264,630
Jan 26, 2026	12.66	12.80	12.11	12.22	12.22	-5.05%	14,053,640
Jan 23, 2026	12.85	12.91	12.73	12.87	12.87	0.16%	7,519,560
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