SHA:688658 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	11.12	11.75	11.10	11.64	11.64	-	4,643,394
Nov 5, 2026	11.22	11.82	11.17	11.64	11.64	3.74%	12,714,010
Nov 4, 2026	10.71	11.29	10.71	11.22	11.22	4.47%	10,500,981
Nov 3, 2026	10.86	11.10	10.62	10.74	10.74	-1.56%	9,677,857
Nov 2, 2026	10.67	10.97	10.35	10.91	10.91	2.54%	11,937,852
Oct 30, 2026	11.23	11.40	10.60	10.64	10.64	-6.17%	16,348,392
Oct 29, 2026	11.85	11.94	11.30	11.34	11.34	-6.82%	15,600,950
Oct 28, 2026	12.20	12.35	12.01	12.17	12.17	0.66%	9,068,074
Oct 27, 2026	12.61	12.81	12.07	12.09	12.09	-3.82%	9,421,324
Oct 26, 2026	12.58	12.81	12.44	12.57	12.57	-0.55%	10,218,266
Oct 23, 2026	12.28	12.78	11.90	12.64	12.64	2.76%	16,413,124
Oct 22, 2026	12.76	12.81	12.30	12.30	12.30	-2.38%	8,919,093
Oct 21, 2026	12.80	13.02	12.57	12.60	12.60	-0.08%	11,424,480
Oct 20, 2026	12.23	12.64	12.10	12.61	12.61	2.52%	9,667,857
Oct 19, 2026	12.16	12.52	11.86	12.30	12.30	0.16%	12,948,593
Oct 16, 2026	12.36	13.10	12.15	12.28	12.28	1.32%	19,205,165
Oct 15, 2026	12.20	12.69	12.08	12.12	12.12	-2.49%	12,204,082
Oct 14, 2026	12.74	12.80	12.43	12.43	12.43	-3.34%	8,649,334
Oct 13, 2026	12.86	12.95	12.45	12.86	12.86	-1.38%	14,260,970
Oct 12, 2026	13.53	13.69	13.02	13.04	13.04	-2.54%	11,907,242
Oct 9, 2026	13.10	13.47	12.68	13.38	13.38	1.52%	14,482,413
Oct 8, 2026	14.14	14.25	13.15	13.18	13.18	-6.13%	18,554,755
Sep 30, 2026	13.00	14.49	12.88	14.04	14.04	8.25%	24,126,318
Sep 29, 2026	12.90	13.33	12.80	12.97	12.97	-0.46%	8,443,765
Sep 28, 2026	13.26	13.36	12.88	13.03	13.03	-1.06%	10,611,820
Sep 24, 2026	13.73	13.96	13.08	13.17	13.17	-4.57%	13,181,405
Sep 23, 2026	13.94	13.97	13.60	13.80	13.80	-0.29%	11,704,815
Sep 22, 2026	13.35	14.19	13.22	13.84	13.84	3.21%	18,531,170
Sep 21, 2026	12.98	13.46	12.90	13.41	13.41	4.44%	16,766,661
Sep 18, 2026	12.57	13.16	12.52	12.84	12.84	2.15%	12,255,457
Sep 17, 2026	12.44	12.77	12.44	12.57	12.57	0.40%	8,688,799
Sep 16, 2026	12.46	12.62	12.36	12.52	12.52	-0.16%	6,785,884
Sep 15, 2026	12.70	12.80	12.48	12.54	12.54	-1.72%	6,236,567
Sep 14, 2026	12.40	12.81	12.23	12.76	12.76	3.57%	10,430,665
Sep 11, 2026	12.64	12.64	12.16	12.32	12.32	-3.14%	11,059,180
Sep 10, 2026	12.99	13.00	12.62	12.72	12.72	-2.23%	9,149,792
Sep 9, 2026	13.31	13.39	12.96	13.01	13.01	-3.13%	11,349,940
Sep 8, 2026	13.27	13.56	13.07	13.43	13.43	1.21%	11,357,349
Sep 7, 2026	13.40	13.45	13.16	13.27	13.27	-1.99%	11,102,020
Sep 4, 2026	13.20	14.19	13.15	13.54	13.54	3.12%	24,167,908
Sep 3, 2026	13.23	13.43	12.85	13.13	13.13	-0.98%	14,979,825
Sep 2, 2026	13.59	13.77	13.23	13.26	13.26	-2.64%	14,319,280
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