SHA:688697 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	13.98	14.53	13.77	14.34	14.34	2.65%	6,522,327
Sep 11, 2026	14.31	14.42	13.61	13.97	13.97	-4.71%	9,160,967
Sep 10, 2026	14.56	14.77	14.40	14.66	14.66	0.14%	3,869,559
Sep 9, 2026	14.75	14.84	14.40	14.64	14.64	-0.68%	6,184,062
Sep 8, 2026	14.85	15.10	14.60	14.74	14.74	-1.54%	6,568,614
Sep 7, 2026	15.08	15.16	14.55	14.97	14.97	-0.73%	8,214,461
Sep 4, 2026	15.33	15.35	14.92	15.08	15.08	0.20%	8,725,343
Sep 3, 2026	15.01	15.33	14.87	15.05	15.05	1.35%	10,387,309
Sep 2, 2026	15.30	15.30	14.76	14.85	14.85	-2.94%	7,368,059
Sep 1, 2026	15.60	15.79	15.19	15.30	15.30	-1.86%	11,444,463
Aug 31, 2026	14.59	15.67	14.50	15.59	15.59	4.56%	18,174,860
Aug 28, 2026	15.60	16.24	14.80	14.91	14.91	-3.74%	22,208,653
Aug 27, 2026	14.36	15.50	14.33	15.49	15.49	7.35%	14,626,915
Aug 26, 2026	14.52	14.76	14.33	14.43	14.43	0.21%	4,860,842
Aug 25, 2026	14.51	14.60	14.03	14.40	14.40	-1.97%	6,014,105
Aug 24, 2026	14.63	14.88	14.40	14.69	14.69	0.41%	7,827,084
Aug 21, 2026	14.33	14.79	14.12	14.63	14.63	1.32%	6,837,525
Aug 20, 2026	14.30	14.87	14.16	14.44	14.44	3.51%	11,316,936
Aug 19, 2026	15.00	15.06	13.85	13.95	13.95	-8.46%	13,506,075
Aug 18, 2026	14.98	15.39	14.78	15.24	15.24	1.26%	9,295,375
Aug 17, 2026	14.77	15.23	14.77	15.05	15.05	3.44%	9,209,332
Aug 14, 2026	14.42	14.76	14.29	14.55	14.55	0.90%	6,691,252
Aug 13, 2026	14.64	15.03	14.42	14.42	14.42	-1.23%	9,337,205
Aug 12, 2026	14.22	14.80	14.22	14.60	14.60	0.83%	9,311,241
Aug 11, 2026	14.65	15.32	14.30	14.48	14.48	-1.63%	15,434,079
Aug 10, 2026	14.55	15.01	14.33	14.72	14.72	0.75%	11,859,187
Aug 7, 2026	13.98	14.73	13.98	14.61	14.61	3.99%	10,469,608
Aug 6, 2026	14.10	14.57	13.76	14.05	14.05	-1.54%	11,396,425
Aug 5, 2026	13.85	14.54	13.70	14.27	14.27	3.93%	12,303,954
Aug 4, 2026	13.21	13.79	13.13	13.73	13.73	3.39%	10,558,080
Aug 3, 2026	12.82	13.68	12.82	13.28	13.28	3.11%	16,128,788
Jul 31, 2026	12.85	13.41	12.65	12.88	12.88	2.63%	13,608,678
Jul 30, 2026	12.85	12.90	12.36	12.55	12.55	-2.03%	9,602,600
Jul 29, 2026	12.60	13.01	12.02	12.81	12.81	0.87%	15,853,039
Jul 28, 2026	12.00	13.50	12.00	12.70	12.70	8.09%	21,724,462
Jul 27, 2026	11.42	11.96	11.30	11.75	11.75	2.80%	7,055,721
Jul 24, 2026	11.09	11.45	11.09	11.43	11.43	0.62%	6,257,226
Jul 23, 2026	10.89	11.40	10.85	11.36	11.36	3.09%	7,643,416
Jul 22, 2026	11.16	11.31	10.93	11.02	11.02	-3.08%	8,194,760
Jul 21, 2026	10.85	11.38	10.36	11.37	11.37	5.08%	10,644,101
Jul 20, 2026	11.36	11.51	10.69	10.82	10.82	-3.82%	9,316,644
Jul 17, 2026	11.94	11.95	11.22	11.25	11.25	-4.66%	10,017,608
Jul 16, 2026	12.33	12.39	11.67	11.80	11.80	-4.92%	10,909,729
Jul 15, 2026	12.89	12.95	12.31	12.41	12.41	-2.44%	7,646,378
Jul 14, 2026	12.38	12.73	12.12	12.72	12.72	3.67%	8,895,724
Jul 13, 2026	13.89	14.14	12.20	12.27	12.27	-12.67%	17,542,080
Jul 10, 2026	13.97	14.89	13.90	14.05	14.05	2.55%	14,633,564
Jul 9, 2026	13.48	13.88	12.80	13.70	13.70	1.78%	12,589,952
Jul 8, 2026	14.30	14.47	13.35	13.46	13.46	-7.04%	12,779,217
Jul 7, 2026	14.81	15.64	14.25	14.48	14.48	-2.62%	14,523,958