SHA:688620 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	13.30	13.70	13.00	13.09	13.09	-2.68%	15,005,270
Nov 11, 2026	13.11	13.60	13.01	13.45	13.45	3.38%	16,998,182
Nov 10, 2026	12.49	13.25	12.27	13.01	13.01	7.08%	19,240,715
Nov 9, 2026	12.20	12.40	12.00	12.15	12.15	1.25%	10,203,294
Nov 6, 2026	11.70	12.35	11.70	12.00	12.00	-4.38%	13,547,465
Nov 5, 2026	12.02	12.80	11.85	12.55	12.55	4.32%	17,959,099
Nov 4, 2026	11.23	12.10	11.10	12.03	12.03	7.22%	20,869,845
Nov 3, 2026	11.38	11.68	11.10	11.22	11.22	-3.44%	13,880,033
Nov 2, 2026	11.51	11.77	11.13	11.62	11.62	2.47%	16,432,193
Oct 30, 2026	11.57	12.16	11.30	11.34	11.34	-5.89%	17,231,114
Oct 29, 2026	12.66	12.70	12.02	12.05	12.05	-5.64%	15,112,059
Oct 28, 2026	12.68	13.01	12.41	12.77	12.77	4.50%	14,919,747
Oct 27, 2026	13.09	13.14	12.21	12.22	12.22	-4.83%	14,499,543
Oct 26, 2026	13.21	13.25	12.70	12.84	12.84	-3.89%	15,185,804
Oct 23, 2026	12.42	13.50	11.88	13.36	13.36	4.62%	21,136,425
Oct 22, 2026	13.30	13.48	12.75	12.77	12.77	-3.77%	13,156,799
Oct 21, 2026	13.36	13.58	13.12	13.27	13.27	0.84%	12,654,977
Oct 20, 2026	12.29	13.38	12.25	13.16	13.16	5.79%	18,429,004
Oct 19, 2026	12.53	12.75	11.96	12.44	12.44	-1.50%	16,340,232
Oct 16, 2026	13.23	13.46	12.50	12.63	12.63	-3.22%	20,507,792
Oct 15, 2026	12.99	13.52	12.91	13.05	13.05	-7.45%	25,352,277
Oct 14, 2026	13.86	14.64	13.86	14.10	14.10	1.66%	18,749,424
Oct 13, 2026	13.64	14.03	13.11	13.87	13.87	-1.14%	19,334,287
Oct 12, 2026	14.40	14.52	13.79	14.03	14.03	-3.97%	20,574,599
Oct 9, 2026	14.48	15.35	13.84	14.61	14.61	-0.07%	30,387,517
Oct 8, 2026	16.27	16.47	14.50	14.62	14.62	-9.47%	21,232,388
Sep 30, 2026	16.86	16.86	15.99	16.15	16.15	-3.75%	15,066,698
Sep 29, 2026	16.80	17.00	16.30	16.78	16.78	-0.24%	12,994,812
Sep 28, 2026	17.85	17.98	16.55	16.82	16.82	-6.61%	18,843,582
Sep 24, 2026	18.29	18.56	17.90	18.01	18.01	-1.91%	14,576,186
Sep 23, 2026	18.08	18.54	17.85	18.36	18.36	1.16%	18,286,273
Sep 22, 2026	18.07	18.75	17.99	18.15	18.15	1.40%	24,821,218
Sep 21, 2026	18.10	18.31	17.68	17.90	17.90	-0.50%	22,865,305
Sep 18, 2026	17.64	18.30	17.50	17.99	17.99	2.86%	25,776,113
Sep 17, 2026	17.15	17.64	17.06	17.49	17.49	1.98%	29,497,655
Sep 16, 2026	14.92	17.39	14.78	17.15	17.15	15.10%	33,617,830
Sep 15, 2026	14.70	15.10	14.60	14.90	14.90	0.54%	6,646,748
Sep 14, 2026	14.63	14.98	14.27	14.82	14.82	1.09%	7,492,993
Sep 11, 2026	14.60	14.77	14.00	14.66	14.66	-0.95%	10,712,302
Sep 10, 2026	15.12	15.28	14.78	14.80	14.80	-3.58%	8,821,687
Sep 9, 2026	15.00	15.73	15.00	15.35	15.35	1.66%	10,812,041
Sep 8, 2026	15.48	15.48	14.91	15.10	15.10	-1.76%	10,749,463
Sep 7, 2026	15.29	15.63	15.20	15.37	15.37	-	11,334,844
Sep 4, 2026	16.10	16.34	15.18	15.37	15.37	-3.52%	12,596,821
Sep 3, 2026	16.28	16.47	15.61	15.93	15.93	-1.42%	11,130,626
Sep 2, 2026	16.42	16.86	16.12	16.16	16.16	-2.88%	13,597,779
Sep 1, 2026	16.87	17.05	16.34	16.64	16.64	-1.13%	16,630,905
Aug 31, 2026	15.45	16.84	15.38	16.83	16.83	7.47%	19,819,809
Aug 28, 2026	16.13	16.50	15.58	15.66	15.66	-1.94%	18,423,275
Aug 27, 2026	15.10	16.22	15.05	15.97	15.97	6.68%	15,318,302