SHA:688697 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	16.53	16.68	16.40	16.41	-	-0.61%	2,092,988
Jan 21, 2026	16.30	16.56	16.30	16.51	16.51	0.36%	4,466,985
Jan 20, 2026	16.78	16.83	16.32	16.45	16.45	-1.97%	5,641,047
Jan 19, 2026	16.34	16.85	16.31	16.78	16.78	2.32%	7,095,091
Jan 16, 2026	16.08	16.46	16.08	16.40	16.40	2.69%	6,228,456
Jan 15, 2026	15.94	16.15	15.87	15.97	15.97	-0.56%	3,357,406
Jan 14, 2026	16.28	16.42	15.86	16.06	16.06	-0.56%	6,924,384
Jan 13, 2026	16.42	16.57	16.08	16.15	16.15	-2.42%	5,156,577
Jan 12, 2026	16.26	16.57	16.11	16.55	16.55	1.60%	7,114,041
Jan 9, 2026	16.24	16.45	16.10	16.29	16.29	0.25%	5,740,367
Jan 8, 2026	16.25	16.77	16.15	16.25	16.25	1.56%	8,223,550
Jan 7, 2026	15.72	16.38	15.72	16.00	16.00	1.78%	6,369,556
Jan 6, 2026	15.64	15.79	15.53	15.72	15.72	0.77%	3,677,037
Jan 5, 2026	15.39	15.66	15.38	15.60	15.60	1.43%	4,398,042
Dec 31, 2025	15.67	15.67	15.27	15.38	15.38	-0.97%	2,890,829
Dec 30, 2025	15.33	15.61	15.08	15.53	15.53	1.84%	4,190,627
Dec 29, 2025	15.33	15.38	15.05	15.25	15.25	-0.85%	2,429,315
Dec 26, 2025	15.50	15.54	15.23	15.38	15.38	-0.32%	2,758,113
Dec 25, 2025	15.18	15.46	15.13	15.43	15.43	1.65%	3,039,642
Dec 24, 2025	15.00	15.18	14.95	15.18	15.18	1.07%	2,168,840
Dec 23, 2025	15.09	15.17	14.95	15.02	15.02	-0.33%	1,626,322
Dec 22, 2025	15.00	15.14	14.99	15.07	15.07	0.60%	2,035,348
Dec 19, 2025	14.85	15.06	14.81	14.98	14.98	1.15%	1,623,616
Dec 18, 2025	14.77	14.96	14.61	14.81	14.81	0.07%	1,874,741
Dec 17, 2025	14.70	14.88	14.51	14.80	14.80	0.89%	2,527,204
Dec 16, 2025	15.36	15.36	14.64	14.67	14.67	-3.80%	3,478,395
Dec 15, 2025	15.15	15.48	15.15	15.25	15.25	0.07%	1,847,657
Dec 12, 2025	15.16	15.40	15.14	15.24	15.24	0.33%	2,355,501
Dec 11, 2025	15.55	15.57	15.13	15.19	15.19	-2.32%	2,552,122
Dec 10, 2025	15.42	15.60	15.15	15.55	15.55	1.50%	2,929,072
Dec 9, 2025	15.50	15.60	15.28	15.32	15.32	-1.67%	2,130,815
Dec 8, 2025	15.38	15.61	15.31	15.58	15.58	1.30%	2,943,816
Dec 5, 2025	15.05	15.47	14.93	15.38	15.38	2.19%	2,840,028
Dec 4, 2025	15.01	15.17	14.86	15.05	15.05	0.27%	1,669,835
Dec 3, 2025	14.97	15.22	14.89	15.01	15.01	0.40%	2,065,506
Dec 2, 2025	15.30	15.30	14.93	14.95	14.95	-2.22%	2,368,029
Dec 1, 2025	15.36	15.41	15.25	15.29	15.29	-	1,740,637
Nov 28, 2025	15.04	15.36	15.02	15.29	15.29	1.19%	1,891,637
Nov 27, 2025	15.00	15.28	14.98	15.11	15.11	0.94%	1,623,722
Nov 26, 2025	15.24	15.24	14.96	14.97	14.97	-1.38%	1,858,751
Nov 25, 2025	15.10	15.33	15.01	15.18	15.18	1.13%	2,492,362
Nov 24, 2025	14.88	15.10	14.70	15.01	15.01	1.21%	2,949,034
Nov 21, 2025	15.30	15.41	14.83	14.83	14.83	-4.08%	4,219,633
Nov 20, 2025	15.58	15.58	15.39	15.46	15.46	-0.19%	2,088,990
Nov 19, 2025	15.88	15.88	15.43	15.49	15.49	-2.46%	3,568,479
Nov 18, 2025	15.78	15.91	15.56	15.88	15.88	0.51%	3,115,088
Nov 17, 2025	15.80	15.98	15.75	15.80	15.80	-0.50%	3,175,479
Nov 14, 2025	16.22	16.29	15.88	15.88	15.88	-3.17%	6,032,955
Nov 13, 2025	16.40	16.53	16.19	16.40	16.40	-0.24%	4,575,748
Nov 12, 2025	16.51	16.86	16.23	16.44	16.44	-1.08%	5,495,603