SHA:688021 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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