SHA:688021 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 6, 2026	18.49	18.88	18.40	18.42	18.42	-1.39%	1,136,408
Jan 5, 2026	18.35	18.98	18.18	18.68	18.68	1.80%	1,718,149
Dec 31, 2025	18.41	18.45	17.98	18.35	18.35	0.55%	1,087,498
Dec 30, 2025	18.58	18.66	18.16	18.25	18.25	-1.51%	956,586
Dec 29, 2025	18.38	18.59	18.14	18.53	18.53	1.26%	1,095,061
Dec 26, 2025	18.60	18.78	18.28	18.30	18.30	-1.61%	944,597
Dec 25, 2025	18.54	18.70	18.28	18.60	18.60	0.22%	1,108,904
Dec 24, 2025	18.29	18.68	18.27	18.56	18.56	1.31%	946,354
Dec 23, 2025	18.20	18.52	17.90	18.32	18.32	0.60%	1,366,535
Dec 22, 2025	18.51	18.78	18.21	18.21	18.21	-1.19%	1,102,342
Dec 19, 2025	18.12	18.45	17.96	18.43	18.43	1.60%	1,563,006
Dec 18, 2025	17.50	18.20	17.32	18.14	18.14	4.31%	1,458,074
Dec 17, 2025	17.70	17.70	17.02	17.39	17.39	-0.46%	1,391,174
Dec 16, 2025	17.77	17.87	17.30	17.47	17.47	-1.80%	1,108,176
Dec 15, 2025	17.70	18.14	17.50	17.79	17.79	0.40%	1,394,326
Dec 12, 2025	17.96	18.40	17.53	17.72	17.72	-1.34%	1,017,520
Dec 11, 2025	18.51	18.61	17.90	17.96	17.96	-3.02%	1,442,807
Dec 10, 2025	18.91	19.09	18.43	18.52	18.52	-2.37%	863,903
Dec 9, 2025	19.51	19.51	18.91	18.97	18.97	-2.17%	724,609
Dec 8, 2025	19.25	19.50	19.03	19.39	19.39	1.57%	1,155,731
Dec 5, 2025	18.55	19.18	18.35	19.09	19.09	3.24%	850,995
Dec 4, 2025	18.77	18.92	18.26	18.49	18.49	-2.32%	1,149,471
Dec 3, 2025	19.10	19.53	18.71	18.93	18.93	-1.15%	1,135,798
Dec 2, 2025	19.45	19.55	19.01	19.15	19.15	-0.98%	1,127,560
Dec 1, 2025	19.67	19.90	19.21	19.34	19.34	-0.92%	1,460,100
Nov 28, 2025	19.18	19.57	18.96	19.52	19.52	1.93%	948,318
Nov 27, 2025	19.01	19.39	19.01	19.15	19.15	0.74%	1,074,542
Nov 26, 2025	19.66	19.75	18.86	19.01	19.01	-2.46%	1,148,982
Nov 25, 2025	19.15	19.92	19.15	19.49	19.49	2.36%	1,199,693
Nov 24, 2025	18.85	19.35	18.60	19.04	19.04	1.17%	1,789,858
Nov 21, 2025	19.96	20.12	18.51	18.82	18.82	-5.62%	1,861,821
Nov 20, 2025	20.42	20.54	19.69	19.94	19.94	-1.77%	1,677,392