SHA:688658 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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