SHA:688021 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	20.86	21.24	20.75	21.02	21.02	-0.28%	1,041,625
Aug 26, 2026	21.18	21.45	20.70	21.08	21.08	-0.47%	1,161,252
Aug 25, 2026	20.36	21.38	20.08	21.18	21.18	3.82%	2,259,790
Aug 24, 2026	21.31	21.31	20.20	20.40	20.40	-4.98%	2,307,508
Aug 21, 2026	21.00	21.56	20.21	21.47	21.47	1.42%	1,531,619
Aug 20, 2026	20.67	21.22	20.42	21.17	21.17	3.67%	1,473,344
Aug 19, 2026	21.08	21.48	20.19	20.42	20.42	-3.91%	1,459,151
Aug 18, 2026	21.50	21.64	21.05	21.25	21.25	-1.16%	891,434
Aug 17, 2026	20.67	21.60	20.56	21.50	21.50	3.66%	1,289,733
Aug 14, 2026	20.69	21.05	20.50	20.74	20.74	0.39%	976,651
Aug 13, 2026	21.01	21.14	20.60	20.66	20.66	-1.67%	815,627
Aug 12, 2026	20.85	21.25	20.81	21.01	21.01	1.16%	1,125,441
Aug 11, 2026	21.04	21.23	20.66	20.77	20.77	-1.28%	910,354
Aug 10, 2026	20.70	21.19	20.21	21.04	21.04	2.04%	1,308,404
Aug 7, 2026	20.15	20.80	19.65	20.62	20.62	1.78%	1,225,588
Aug 6, 2026	20.03	20.36	19.81	20.26	20.26	1.66%	1,397,335
Aug 5, 2026	19.76	20.35	19.65	19.93	19.93	0.55%	1,341,462
Aug 4, 2026	19.12	20.10	19.12	19.82	19.82	4.21%	2,073,850
Aug 3, 2026	18.28	19.13	17.82	19.02	19.02	5.08%	2,581,163
Jul 31, 2026	18.07	18.48	17.68	18.10	18.10	1.46%	1,465,110
Jul 30, 2026	18.30	18.66	17.50	17.84	17.84	-1.60%	1,524,628
Jul 29, 2026	17.59	18.38	17.48	18.13	18.13	3.54%	1,883,682
Jul 28, 2026	17.72	18.12	17.51	17.51	17.51	-0.96%	1,175,951
Jul 27, 2026	17.08	17.98	16.93	17.68	17.68	4.74%	1,576,022
Jul 24, 2026	17.11	17.30	16.70	16.88	16.88	-2.20%	1,507,498
Jul 23, 2026	16.30	17.39	16.29	17.26	17.26	5.37%	1,641,018
Jul 22, 2026	16.75	16.96	16.27	16.38	16.38	-2.90%	2,048,046
Jul 21, 2026	16.77	17.50	15.56	16.87	16.87	0.12%	2,369,689
Jul 20, 2026	17.77	18.94	16.60	16.85	16.85	-5.60%	2,620,453
Jul 17, 2026	19.26	19.38	17.65	17.85	17.85	-7.32%	1,896,751
Jul 16, 2026	19.57	19.97	19.02	19.26	19.26	-0.77%	1,330,043
Jul 15, 2026	19.42	19.58	18.94	19.41	19.41	0.05%	1,546,566
Jul 14, 2026	19.19	19.42	18.36	19.40	19.40	2.92%	1,401,820
Jul 13, 2026	20.13	20.13	18.70	18.85	18.85	-4.80%	1,955,855
Jul 10, 2026	19.58	20.25	19.19	19.80	19.80	1.23%	1,719,119
Jul 9, 2026	19.26	19.80	18.70	19.56	19.56	0.51%	1,854,365
Jul 8, 2026	20.32	20.66	19.35	19.46	19.46	-5.07%	1,529,428
Jul 7, 2026	21.61	21.72	20.23	20.50	20.50	-4.65%	1,921,060
Jul 6, 2026	21.54	22.19	21.38	21.50	21.50	-0.37%	2,438,835
Jul 3, 2026	20.83	21.90	20.54	21.58	21.58	4.10%	3,344,181
Jul 2, 2026	20.47	21.70	20.27	20.73	20.73	1.82%	3,924,921
Jul 1, 2026	19.96	20.96	19.52	20.36	20.36	5.17%	3,997,852
Jun 30, 2026	19.31	19.62	18.94	19.36	19.36	0.52%	2,223,727
Jun 29, 2026	19.74	20.00	18.83	19.26	19.26	-3.12%	2,680,889
Jun 26, 2026	20.06	20.29	19.26	19.88	19.88	-2.02%	2,010,504
Jun 25, 2026	20.91	20.91	19.99	20.29	20.29	-3.01%	1,955,938
Jun 24, 2026	21.70	21.90	20.72	20.92	20.92	-3.82%	1,907,391
Jun 23, 2026	22.88	22.88	21.40	21.75	21.75	0.65%	1,809,820
Jun 22, 2026	21.72	21.72	20.28	21.61	21.61	0.89%	1,804,789
Jun 18, 2026	21.48	21.83	21.04	21.42	21.42	-0.46%	1,637,940