SHA:688653 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	14.36	14.89	14.36	14.73	14.73	2.65%	10,378,320
Feb 25, 2026	14.46	14.50	14.21	14.35	14.35	-0.42%	7,275,355
Feb 24, 2026	14.56	14.60	14.28	14.41	14.41	0.14%	7,611,300
Feb 13, 2026	14.05	14.71	13.93	14.39	14.39	2.57%	11,073,450
Feb 12, 2026	13.80	14.10	13.78	14.03	14.03	1.59%	6,058,350
Feb 11, 2026	13.88	14.07	13.76	13.81	13.81	0.22%	5,053,090
Feb 10, 2026	13.95	14.02	13.76	13.78	13.78	-1.08%	4,914,299
Feb 9, 2026	13.80	14.03	13.73	13.93	13.93	2.35%	8,354,691
Feb 6, 2026	13.66	13.82	13.57	13.61	13.61	-0.87%	4,925,200
Feb 5, 2026	13.81	13.88	13.62	13.73	13.73	-0.72%	5,998,546
Feb 4, 2026	14.04	14.10	13.72	13.83	13.83	-2.26%	8,043,045
Feb 3, 2026	14.01	14.17	13.88	14.15	14.15	2.02%	7,583,746
Feb 2, 2026	14.45	14.46	13.84	13.87	13.87	-4.01%	10,859,887
Jan 30, 2026	14.34	14.53	13.91	14.45	14.45	0.77%	12,141,300
Jan 29, 2026	14.82	14.94	14.33	14.34	14.34	-3.17%	12,552,810
Jan 28, 2026	15.10	15.34	14.77	14.81	14.81	-0.54%	12,876,280
Jan 27, 2026	14.78	14.98	14.25	14.89	14.89	0.74%	17,337,020
Jan 26, 2026	15.88	15.88	14.45	14.78	14.78	2.92%	30,346,606
Jan 23, 2026	14.30	14.43	14.25	14.36	14.36	-0.55%	8,829,928
Jan 22, 2026	14.22	14.46	14.09	14.44	14.44	1.55%	9,763,841
Jan 21, 2026	13.75	14.48	13.70	14.22	14.22	2.75%	11,600,750
Jan 20, 2026	13.80	14.13	13.65	13.84	13.84	-	10,464,656
Jan 19, 2026	13.95	14.19	13.82	13.84	13.84	-0.65%	8,861,445
Jan 16, 2026	13.68	14.05	13.53	13.93	13.93	2.80%	13,497,721
Jan 15, 2026	13.50	13.67	13.32	13.55	13.55	-0.88%	10,156,700
Jan 14, 2026	13.79	14.02	13.44	13.67	13.67	0.15%	15,282,400
Jan 13, 2026	14.25	14.29	13.62	13.65	13.65	-4.55%	16,464,356
Jan 12, 2026	13.38	14.50	13.38	14.30	14.30	8.09%	26,821,600
Jan 9, 2026	13.05	13.24	12.99	13.23	13.23	1.53%	8,511,070
Jan 8, 2026	12.74	13.16	12.73	13.03	13.03	2.36%	9,560,595
Jan 7, 2026	12.79	12.87	12.64	12.73	12.73	-0.39%	6,767,377
Jan 6, 2026	12.58	12.82	12.58	12.78	12.78	1.03%	7,512,303
Jan 5, 2026	12.25	12.72	12.23	12.65	12.65	4.12%	10,436,050
Dec 31, 2025	12.12	12.29	12.03	12.15	12.15	-	5,164,336
Dec 30, 2025	12.14	12.31	12.06	12.15	12.15	-0.08%	4,642,420
Dec 29, 2025	12.26	12.39	12.10	12.16	12.16	-0.73%	5,469,280
Dec 26, 2025	12.40	12.56	12.21	12.25	12.25	-1.13%	7,916,237
Dec 25, 2025	12.40	12.48	12.27	12.39	12.39	0.73%	5,229,434
Dec 24, 2025	12.07	12.31	12.05	12.30	12.30	1.91%	5,690,869
Dec 23, 2025	12.25	12.32	12.06	12.07	12.07	-1.47%	5,741,362
Dec 22, 2025	12.11	12.42	12.11	12.25	12.25	0.74%	5,361,372
Dec 19, 2025	12.31	12.40	12.12	12.16	12.16	-0.08%	5,319,225
Dec 18, 2025	11.91	12.31	11.91	12.17	12.17	1.50%	7,048,221
Dec 17, 2025	12.00	12.17	11.68	11.99	11.99	-0.08%	6,736,585
Dec 16, 2025	12.30	12.30	11.96	12.00	12.00	-2.28%	4,817,155
Dec 15, 2025	12.38	12.47	12.25	12.28	12.28	-2.00%	4,535,017
Dec 12, 2025	12.19	12.65	12.10	12.53	12.53	2.12%	6,383,434
Dec 11, 2025	12.41	12.56	12.27	12.27	12.27	-1.13%	5,123,895
Dec 10, 2025	12.44	12.50	12.26	12.41	12.41	-0.48%	4,312,268
Dec 9, 2025	12.59	12.68	12.44	12.47	12.47	-1.27%	4,889,092