SHA:688659 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	10.30	10.38	9.65	9.71	9.71	-5.45%	4,465,511
Mar 19, 2026	10.56	10.64	10.21	10.27	10.27	-3.57%	2,392,238
Mar 18, 2026	10.50	10.66	10.31	10.65	10.65	2.11%	1,974,150
Mar 17, 2026	10.79	10.88	10.43	10.43	10.43	-3.16%	2,435,646
Mar 16, 2026	10.73	10.91	10.59	10.77	10.77	-0.19%	2,300,377
Mar 13, 2026	10.90	11.06	10.76	10.79	10.79	-0.64%	1,979,457
Mar 12, 2026	10.99	11.08	10.79	10.86	10.86	-0.73%	2,749,080
Mar 11, 2026	11.06	11.23	10.91	10.94	10.94	-1.35%	2,306,948
Mar 10, 2026	10.75	11.16	10.74	11.09	11.09	4.13%	2,700,419
Mar 9, 2026	10.57	10.76	10.40	10.65	10.65	-1.48%	2,890,245
Mar 6, 2026	10.32	10.81	10.32	10.81	10.81	3.94%	2,844,304
Mar 5, 2026	10.30	10.69	10.30	10.40	10.40	2.06%	2,618,671
Mar 4, 2026	10.33	10.49	10.11	10.19	10.19	-2.30%	2,773,866
Mar 3, 2026	10.74	10.88	10.39	10.43	10.43	-2.43%	3,761,737
Mar 2, 2026	11.07	11.14	10.61	10.69	10.69	-4.21%	3,286,362
Feb 27, 2026	11.24	11.24	10.92	11.16	11.16	-0.62%	2,975,768
Feb 26, 2026	11.18	11.27	11.13	11.23	11.23	0.54%	2,188,618
Feb 25, 2026	11.21	11.39	11.12	11.17	11.17	-0.36%	2,673,089
Feb 24, 2026	11.01	11.30	10.96	11.21	11.21	2.84%	3,364,085
Feb 13, 2026	10.97	11.10	10.88	10.90	10.90	-0.73%	2,114,974
Feb 12, 2026	11.03	11.11	10.81	10.98	10.98	-0.45%	3,377,554
Feb 11, 2026	10.87	11.05	10.83	11.03	11.03	1.19%	2,602,191
Feb 10, 2026	10.89	10.99	10.84	10.90	10.90	0.74%	2,586,657
Feb 9, 2026	10.80	10.88	10.74	10.82	10.82	0.93%	2,399,359
Feb 6, 2026	10.64	10.83	10.39	10.72	10.72	1.04%	2,185,718
Feb 5, 2026	10.62	10.75	10.51	10.61	10.61	-	2,312,233
Feb 4, 2026	10.65	10.75	10.56	10.61	10.61	-0.38%	2,926,009
Feb 3, 2026	10.40	10.69	10.40	10.65	10.65	2.90%	3,506,281
Feb 2, 2026	10.46	10.67	10.33	10.35	10.35	-1.15%	3,777,284
Jan 30, 2026	10.20	10.50	10.15	10.47	10.47	1.95%	3,178,264
Jan 29, 2026	10.36	10.53	10.21	10.27	10.27	-1.34%	2,303,082
Jan 28, 2026	10.49	10.55	10.33	10.41	10.41	-0.86%	2,821,702
Jan 27, 2026	10.48	10.56	10.13	10.50	10.50	0.57%	4,277,342
Jan 26, 2026	10.85	10.85	10.29	10.44	10.44	-2.61%	4,597,306
Jan 23, 2026	10.69	10.75	10.60	10.72	10.72	0.66%	2,754,458
Jan 22, 2026	10.54	10.73	10.54	10.65	10.65	1.04%	2,151,743
Jan 21, 2026	10.35	10.56	10.31	10.54	10.54	1.44%	2,749,256
Jan 20, 2026	10.42	10.56	10.30	10.39	10.39	-0.29%	2,783,957
Jan 19, 2026	10.11	10.47	10.11	10.42	10.42	2.16%	2,760,903
Jan 16, 2026	10.15	10.22	10.01	10.20	10.20	1.09%	2,226,105
Jan 15, 2026	10.00	10.15	9.92	10.09	10.09	0.50%	2,136,502
Jan 14, 2026	10.06	10.25	9.83	10.04	10.04	-0.20%	3,265,013
Jan 13, 2026	10.01	10.15	9.86	10.06	10.06	0.60%	3,029,925
Jan 12, 2026	9.89	10.01	9.73	10.00	10.00	1.63%	3,039,959
Jan 9, 2026	9.73	9.84	9.62	9.84	9.84	1.55%	2,781,125
Jan 8, 2026	9.48	9.71	9.47	9.69	9.69	2.11%	2,547,414
Jan 7, 2026	9.60	9.64	9.47	9.49	9.49	-1.15%	2,724,676
Jan 6, 2026	9.67	9.77	9.59	9.60	9.60	-	2,425,354
Jan 5, 2026	9.49	9.69	9.41	9.60	9.60	1.59%	2,319,604
Dec 31, 2025	9.41	9.57	9.31	9.45	9.45	-	2,136,864