SHA:688779 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	10.60	11.07	10.54	10.91	-	1.77%	31,962,308
Mar 26, 2026	10.76	11.16	10.66	10.72	10.72	-0.46%	36,491,250
Mar 25, 2026	10.71	10.88	10.55	10.77	10.77	1.41%	32,753,630
Mar 24, 2026	10.66	10.82	10.12	10.62	10.62	1.82%	37,263,390
Mar 23, 2026	10.61	11.11	10.30	10.43	10.43	-3.07%	52,620,174
Mar 20, 2026	10.79	11.22	10.72	10.76	10.76	0.19%	43,247,580
Mar 19, 2026	11.00	11.09	10.65	10.74	10.74	-3.59%	38,840,930
Mar 18, 2026	11.35	11.40	10.96	11.14	11.14	-1.50%	35,875,888
Mar 17, 2026	11.94	12.04	11.26	11.31	11.31	-4.80%	38,087,130
Mar 16, 2026	11.79	12.03	11.72	11.88	11.88	-0.17%	32,476,150
Mar 13, 2026	12.22	12.40	11.80	11.90	11.90	-2.94%	41,540,360
Mar 12, 2026	12.36	12.55	12.10	12.26	12.26	-1.53%	44,029,636
Mar 11, 2026	11.64	12.78	11.64	12.45	12.45	6.78%	73,245,320
Mar 10, 2026	11.37	11.84	11.35	11.66	11.66	3.74%	45,155,010
Mar 9, 2026	11.03	11.33	10.81	11.24	11.24	-0.53%	39,377,150
Mar 6, 2026	11.04	11.40	10.83	11.30	11.30	2.08%	42,846,176
Mar 5, 2026	11.00	11.24	10.91	11.07	11.07	2.88%	45,053,420
Mar 4, 2026	10.75	10.99	10.60	10.76	10.76	-0.83%	52,923,920
Mar 3, 2026	11.68	11.73	10.83	10.85	10.85	-7.66%	76,352,779
Mar 2, 2026	11.39	11.92	11.38	11.75	11.75	1.73%	57,537,270
Feb 27, 2026	11.49	11.62	11.28	11.55	11.55	-	38,766,450
Feb 26, 2026	11.71	11.85	11.43	11.55	11.55	-1.03%	53,380,650
Feb 25, 2026	10.66	11.83	10.63	11.67	11.67	9.58%	79,935,230
Feb 24, 2026	10.50	10.95	10.50	10.65	10.65	2.90%	42,666,170
Feb 13, 2026	10.45	10.50	10.28	10.35	10.35	-0.67%	29,082,670
Feb 12, 2026	10.20	10.48	10.03	10.42	10.42	2.26%	36,283,620
Feb 11, 2026	9.90	10.32	9.85	10.19	10.19	2.93%	41,476,980
Feb 10, 2026	9.92	10.04	9.85	9.90	9.90	-0.70%	23,249,820
Feb 9, 2026	10.11	10.24	9.93	9.97	9.97	0.61%	35,827,860
Feb 6, 2026	9.58	10.11	9.40	9.91	9.91	2.48%	45,363,730
Feb 5, 2026	9.84	9.86	9.58	9.67	9.67	-2.42%	34,617,100
Feb 4, 2026	9.77	9.96	9.68	9.91	9.91	0.92%	36,338,840
Feb 3, 2026	9.73	9.84	9.54	9.82	9.82	2.72%	39,457,530
Feb 2, 2026	9.84	10.01	9.50	9.56	9.56	-4.11%	60,935,660
Jan 30, 2026	10.51	10.60	9.69	9.97	9.97	-6.03%	85,131,690
Jan 29, 2026	10.71	11.03	10.41	10.61	10.61	-0.84%	69,862,580
Jan 28, 2026	10.71	10.79	10.38	10.70	10.70	-0.19%	61,616,820
Jan 27, 2026	10.71	10.99	10.24	10.72	10.72	-1.83%	90,671,980
Jan 26, 2026	10.49	11.47	10.23	10.92	10.92	10.30%	148,390,900
Jan 23, 2026	9.71	9.95	9.51	9.90	9.90	3.34%	68,968,460
Jan 22, 2026	9.77	9.95	9.52	9.58	9.58	-1.84%	55,642,365
Jan 21, 2026	9.85	9.96	9.61	9.76	9.76	-1.51%	70,493,870
Jan 20, 2026	9.60	10.02	9.50	9.91	9.91	3.12%	105,431,900
Jan 19, 2026	8.98	9.72	8.91	9.61	9.61	7.25%	101,185,300
Jan 16, 2026	8.78	9.10	8.73	8.96	8.96	2.63%	73,717,590
Jan 15, 2026	8.68	9.19	8.58	8.73	8.73	1.51%	71,592,710
Jan 14, 2026	8.15	8.88	8.15	8.60	8.60	5.01%	100,198,300
Jan 13, 2026	8.16	8.38	8.06	8.19	8.19	-0.12%	51,985,259
Jan 12, 2026	8.20	8.39	8.13	8.20	8.20	1.11%	60,764,640
Jan 9, 2026	7.90	8.38	7.86	8.11	8.11	2.53%	58,722,570