SHA:688653 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2025	13.38	13.43	13.10	13.26	-	-1.04%	36,285,021
Oct 29, 2025	13.51	13.67	13.31	13.40	13.40	-1.54%	7,928,574
Oct 28, 2025	13.46	13.70	13.39	13.61	13.61	0.67%	8,245,598
Oct 27, 2025	13.33	13.60	13.20	13.52	13.52	2.81%	10,954,505
Oct 24, 2025	12.87	13.24	12.81	13.15	13.15	2.90%	11,158,371
Oct 23, 2025	12.94	13.01	12.55	12.78	12.78	-1.54%	9,747,852
Oct 22, 2025	13.15	13.15	12.95	12.98	12.98	-1.52%	6,896,976
Oct 21, 2025	12.94	13.25	12.92	13.18	13.18	1.85%	9,959,155
Oct 20, 2025	13.03	13.22	12.86	12.94	12.94	1.01%	8,910,274
Oct 17, 2025	13.43	13.58	12.75	12.81	12.81	-5.53%	15,536,910
Oct 16, 2025	13.75	13.91	13.43	13.56	13.56	-1.95%	12,913,440
Oct 15, 2025	13.75	13.97	13.45	13.83	13.83	0.80%	12,976,678
Oct 14, 2025	14.62	14.62	13.65	13.72	13.72	-5.12%	18,189,671
Oct 13, 2025	13.95	14.64	13.80	14.46	14.46	1.19%	19,759,671
Oct 10, 2025	14.99	15.14	14.20	14.29	14.29	-5.11%	26,769,458
Oct 9, 2025	13.85	16.17	13.83	15.06	15.06	10.49%	49,628,480
Sep 30, 2025	13.50	13.78	13.41	13.63	13.63	1.72%	9,483,575
Sep 29, 2025	13.31	13.45	13.16	13.40	13.40	0.07%	8,320,582
Sep 26, 2025	13.47	13.69	13.31	13.39	13.39	-0.96%	8,107,084
Sep 25, 2025	13.67	13.73	13.44	13.52	13.52	-0.73%	9,133,938
Sep 24, 2025	12.90	13.92	12.82	13.62	13.62	5.17%	17,172,102
Sep 23, 2025	13.11	13.13	12.40	12.95	12.95	-1.37%	13,134,616
Sep 22, 2025	13.10	13.30	13.00	13.13	13.13	-0.30%	9,732,450
Sep 19, 2025	13.33	13.56	13.08	13.17	13.17	-0.60%	10,824,874
Sep 18, 2025	13.21	13.79	13.08	13.25	13.25	-0.38%	14,733,023
Sep 17, 2025	13.30	13.47	13.15	13.30	13.30	-0.82%	8,270,738
Sep 16, 2025	13.59	13.59	13.27	13.41	13.41	0.45%	6,218,094
Sep 15, 2025	13.80	13.90	13.30	13.35	13.35	0.45%	10,332,705
Sep 12, 2025	13.06	13.47	12.94	13.29	13.29	2.00%	14,363,047
Sep 11, 2025	12.61	13.06	12.46	13.03	13.03	3.17%	11,870,528
Sep 10, 2025	12.69	12.83	12.60	12.63	12.63	-0.08%	6,435,523
Sep 9, 2025	13.22	13.22	12.60	12.64	12.64	-4.10%	10,347,566
Sep 8, 2025	12.98	13.26	12.88	13.18	13.18	1.85%	9,832,946
Sep 5, 2025	12.73	13.08	12.64	12.94	12.94	1.89%	10,226,082
Sep 4, 2025	13.21	13.39	12.49	12.70	12.70	-3.86%	12,678,411
Sep 3, 2025	13.30	13.78	13.01	13.21	13.21	-0.23%	12,323,382
Sep 2, 2025	13.98	13.99	13.00	13.24	13.24	-5.23%	15,617,511
Sep 1, 2025	14.04	14.20	13.81	13.97	13.97	0.50%	12,191,108
Aug 29, 2025	14.51	14.51	13.89	13.90	13.90	-4.14%	14,093,098
Aug 28, 2025	13.99	14.57	13.85	14.50	14.50	3.65%	17,992,006
Aug 27, 2025	14.28	14.87	13.97	13.99	13.99	-1.89%	19,378,368
Aug 26, 2025	14.32	14.45	14.15	14.26	14.26	-0.90%	8,756,609
Aug 25, 2025	14.28	14.59	14.15	14.39	14.39	1.91%	16,241,226
Aug 22, 2025	13.84	14.22	13.70	14.12	14.12	2.24%	13,303,697
Aug 21, 2025	14.05	14.25	13.67	13.81	13.81	-1.29%	12,134,300
Aug 20, 2025	13.63	13.99	13.40	13.99	13.99	1.89%	12,040,578
Aug 19, 2025	13.77	13.83	13.54	13.73	13.73	-0.65%	10,449,828
Aug 18, 2025	13.68	13.93	13.60	13.82	13.82	1.02%	13,773,585
Aug 15, 2025	13.23	13.68	13.23	13.68	13.68	3.40%	11,172,732
Aug 14, 2025	13.86	13.95	13.22	13.23	13.23	-2.86%	11,878,083