SHA:688658 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	13.35	13.71	13.25	13.62	13.62	1.64%	15,276,042
Aug 31, 2026	14.08	14.12	13.25	13.40	13.40	-6.10%	21,280,119
Aug 28, 2026	14.99	15.17	14.27	14.27	14.27	-6.73%	24,484,230
Aug 27, 2026	14.45	15.44	13.84	15.30	15.30	3.94%	34,749,976
Aug 26, 2026	13.95	14.95	13.73	14.72	14.72	6.67%	32,086,855
Aug 25, 2026	13.00	13.84	12.86	13.80	13.80	4.47%	21,910,996
Aug 24, 2026	14.34	14.38	13.12	13.21	13.21	-7.69%	38,796,790
Aug 21, 2026	14.40	14.95	13.54	14.31	14.31	-7.62%	52,082,762
Aug 20, 2026	15.49	15.49	15.49	15.49	15.49	19.98%	13,267,120
Aug 19, 2026	13.39	13.65	12.89	12.91	12.91	-4.44%	12,537,505
Aug 18, 2026	13.50	13.70	13.19	13.51	13.51	0.07%	10,828,402
Aug 17, 2026	13.52	13.65	13.04	13.50	13.50	-1.17%	14,960,655
Aug 14, 2026	13.50	14.16	13.31	13.66	13.66	0.74%	17,599,010
Aug 13, 2026	13.36	13.95	13.19	13.56	13.56	1.35%	15,503,410
Aug 12, 2026	13.25	13.80	13.25	13.38	13.38	-0.45%	9,485,952
Aug 11, 2026	13.21	14.00	13.01	13.44	13.44	2.13%	15,726,370
Aug 10, 2026	13.32	13.80	13.10	13.16	13.16	-0.45%	15,034,350
Aug 7, 2026	12.28	13.25	12.23	13.22	13.22	7.31%	23,378,820
Aug 6, 2026	12.60	12.66	12.20	12.32	12.32	-1.99%	11,034,130
Aug 5, 2026	12.77	12.78	12.48	12.57	12.57	0.16%	13,395,631
Aug 4, 2026	12.29	12.66	12.25	12.55	12.55	2.95%	11,690,759
Aug 3, 2026	12.32	12.42	12.11	12.19	12.19	-0.73%	9,874,064
Jul 31, 2026	12.10	12.54	12.10	12.28	12.28	2.16%	10,687,380
Jul 30, 2026	12.37	12.55	11.93	12.02	12.02	-2.51%	10,252,220
Jul 29, 2026	12.24	12.34	11.95	12.33	12.33	1.90%	12,719,153
Jul 28, 2026	11.88	12.36	11.88	12.10	12.10	0.08%	13,777,515
Jul 27, 2026	11.75	12.18	11.29	12.09	12.09	5.87%	17,010,895
Jul 24, 2026	12.24	12.30	11.41	11.42	11.42	-7.61%	15,489,617
Jul 23, 2026	12.55	12.79	12.19	12.36	12.36	-2.83%	13,929,180
Jul 22, 2026	12.60	13.35	12.53	12.72	12.72	0.39%	17,728,389
Jul 21, 2026	12.87	12.95	12.01	12.67	12.67	-1.93%	19,083,010
Jul 20, 2026	12.79	13.41	12.70	12.92	12.92	0.70%	19,748,048
Jul 17, 2026	14.39	14.64	12.79	12.83	12.83	-11.52%	24,631,374
Jul 16, 2026	14.39	14.80	13.95	14.50	14.50	0.76%	19,972,237
Jul 15, 2026	13.56	14.83	13.45	14.39	14.39	5.96%	22,760,731
Jul 14, 2026	13.40	13.93	13.14	13.58	13.58	0.37%	16,523,640
Jul 13, 2026	14.01	14.31	13.42	13.53	13.53	-3.01%	15,617,269
Jul 10, 2026	13.25	14.42	13.06	13.95	13.95	3.10%	19,697,632
Jul 9, 2026	13.47	14.13	13.19	13.53	13.53	-0.37%	16,219,339
Jul 8, 2026	13.86	14.44	13.57	13.58	13.58	-1.16%	16,554,310
Jul 7, 2026	14.32	14.53	13.64	13.74	13.74	-5.70%	17,565,251
Jul 6, 2026	15.00	15.46	14.54	14.57	14.57	-3.51%	24,770,336
Jul 3, 2026	14.20	15.21	14.05	15.10	15.10	7.24%	22,927,910
Jul 2, 2026	13.95	14.38	13.76	14.08	14.08	1.15%	20,287,657
Jul 1, 2026	12.75	14.09	12.32	13.92	13.92	8.24%	19,114,481
Jun 30, 2026	13.09	13.28	12.72	12.86	12.86	-1.15%	13,964,916
Jun 29, 2026	12.35	13.32	12.00	13.01	13.01	5.17%	15,420,872
Jun 26, 2026	13.29	13.32	12.36	12.37	12.37	-5.79%	10,095,764
Jun 25, 2026	13.32	13.40	12.73	13.13	13.13	-1.43%	11,006,436
Jun 24, 2026	13.88	14.08	13.30	13.32	13.32	-2.77%	12,983,122