SHA:688021 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	25.83	27.83	25.60	27.59	-	8.79%	3,544,431
Mar 24, 2026	25.52	25.64	24.31	25.36	25.36	2.46%	4,279,658
Mar 23, 2026	26.51	27.55	24.55	24.75	24.75	-7.99%	5,511,918
Mar 20, 2026	30.76	30.84	26.77	26.90	26.90	-12.66%	8,668,630
Mar 19, 2026	27.50	32.27	27.42	30.80	30.80	14.03%	11,355,270
Mar 18, 2026	24.94	27.58	24.11	27.01	27.01	10.24%	6,425,792
Mar 17, 2026	25.23	25.79	24.36	24.50	24.50	-3.54%	3,844,272
Mar 16, 2026	27.03	27.86	24.94	25.40	25.40	-8.90%	6,304,994
Mar 13, 2026	29.75	30.30	27.50	27.88	27.88	-4.59%	5,358,356
Mar 12, 2026	29.39	31.37	28.50	29.22	29.22	4.92%	9,666,347
Mar 11, 2026	25.25	28.67	25.04	27.85	27.85	10.74%	7,223,518
Mar 10, 2026	24.00	25.19	23.97	25.15	25.15	4.92%	1,625,951
Mar 9, 2026	23.96	24.23	23.18	23.97	23.97	-1.36%	2,290,815
Mar 6, 2026	23.55	24.44	23.32	24.30	24.30	3.71%	1,493,028
Mar 5, 2026	23.55	24.31	23.03	23.43	23.43	0.39%	1,416,400
Mar 4, 2026	23.66	23.97	23.00	23.34	23.34	-2.59%	1,838,314
Mar 3, 2026	24.02	25.36	23.84	23.96	23.96	-0.83%	2,675,475
Mar 2, 2026	24.26	25.97	23.81	24.16	24.16	-2.30%	2,737,304
Feb 27, 2026	24.93	25.00	24.31	24.73	24.73	-0.52%	1,298,263
Feb 26, 2026	24.84	25.09	24.54	24.86	24.86	0.49%	1,154,952
Feb 25, 2026	24.92	25.10	24.48	24.74	24.74	-0.24%	1,639,804
Feb 24, 2026	24.29	24.86	23.86	24.80	24.80	3.77%	2,217,430
Feb 13, 2026	23.80	24.39	23.65	23.90	23.90	-0.42%	1,241,738
Feb 12, 2026	23.95	24.25	23.60	24.00	24.00	-	1,321,465
Feb 11, 2026	24.03	24.15	23.73	24.00	24.00	0.29%	1,209,054
Feb 10, 2026	24.20	24.20	23.70	23.93	23.93	-0.25%	1,585,149
Feb 9, 2026	24.17	24.22	23.32	23.99	23.99	0.80%	1,792,818
Feb 6, 2026	23.37	24.18	23.02	23.80	23.80	0.85%	1,655,511
Feb 5, 2026	23.23	23.88	22.99	23.60	23.60	0.55%	1,754,026
Feb 4, 2026	23.44	23.79	22.92	23.47	23.47	2.27%	2,186,120
Feb 3, 2026	22.97	23.27	22.35	22.95	22.95	1.77%	2,221,607
Feb 2, 2026	22.33	23.77	22.33	22.55	22.55	1.03%	3,691,592
Jan 30, 2026	22.32	22.65	21.55	22.32	22.32	2.57%	2,459,453
Jan 29, 2026	21.70	22.99	21.70	21.76	21.76	-0.68%	2,519,835
Jan 28, 2026	21.98	22.50	21.75	21.91	21.91	-0.36%	1,686,963
Jan 27, 2026	21.69	22.70	21.13	21.99	21.99	1.95%	2,199,130
Jan 26, 2026	22.83	22.97	21.28	21.57	21.57	-3.75%	1,961,743
Jan 23, 2026	21.63	22.45	21.63	22.41	22.41	3.46%	1,618,446
Jan 22, 2026	21.43	21.84	21.14	21.66	21.66	1.07%	917,837
Jan 21, 2026	20.82	21.50	20.70	21.43	21.43	2.73%	1,073,271
Jan 20, 2026	20.94	21.36	20.60	20.86	20.86	-0.29%	1,624,707
Jan 19, 2026	20.00	20.92	19.83	20.92	20.92	4.03%	1,748,481
Jan 16, 2026	20.66	20.66	19.71	20.11	20.11	1.36%	1,444,185
Jan 15, 2026	19.49	20.06	19.38	19.84	19.84	0.92%	1,438,212
Jan 14, 2026	19.64	20.58	19.22	19.66	19.66	-0.20%	1,594,121
Jan 13, 2026	19.82	20.15	19.42	19.70	19.70	0.10%	1,651,303
Jan 12, 2026	19.25	19.77	19.01	19.68	19.68	2.82%	1,331,069
Jan 9, 2026	18.71	19.30	18.60	19.14	19.14	2.79%	1,639,817
Jan 8, 2026	18.16	18.73	17.98	18.62	18.62	3.16%	1,496,739
Jan 7, 2026	18.47	18.53	18.03	18.05	18.05	-2.01%	1,382,244