SHA:688021 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	16.30	16.70	16.03	16.67	16.67	2.14%	983,949
Nov 2, 2026	16.40	16.43	15.56	16.32	16.32	3.55%	2,204,364
Oct 30, 2026	16.30	16.83	15.60	15.76	15.76	-4.60%	1,328,548
Oct 29, 2026	16.93	17.09	16.46	16.52	16.52	-2.88%	996,765
Oct 28, 2026	16.54	17.37	16.54	17.01	17.01	3.72%	1,237,695
Oct 27, 2026	17.21	17.63	16.40	16.40	16.40	-5.15%	973,263
Oct 26, 2026	17.50	17.62	16.90	17.29	17.29	-1.43%	1,516,729
Oct 23, 2026	16.84	17.60	16.17	17.54	17.54	2.15%	1,773,901
Oct 22, 2026	17.53	17.75	17.11	17.17	17.17	-2.61%	1,238,458
Oct 21, 2026	18.01	18.25	17.45	17.63	17.63	-1.34%	1,088,432
Oct 20, 2026	17.56	18.24	17.37	17.87	17.87	2.47%	1,197,332
Oct 19, 2026	18.09	18.26	16.93	17.44	17.44	-4.12%	2,047,856
Oct 16, 2026	18.19	18.66	17.81	18.19	18.19	2.77%	1,461,873
Oct 15, 2026	18.07	18.42	17.56	17.70	17.70	-3.65%	1,476,347
Oct 14, 2026	19.51	19.56	18.30	18.37	18.37	-5.84%	1,281,632
Oct 13, 2026	19.04	19.64	18.21	19.51	19.51	1.46%	1,546,558
Oct 12, 2026	19.69	19.69	18.93	19.23	19.23	-1.74%	1,253,525
Oct 9, 2026	20.00	20.10	18.46	19.57	19.57	-1.51%	1,562,625
Oct 8, 2026	19.95	20.30	19.62	19.87	19.87	0.30%	1,196,264
Sep 30, 2026	20.36	20.36	19.79	19.81	19.81	-2.27%	1,041,301
Sep 29, 2026	19.80	20.35	19.66	20.27	20.27	1.76%	1,345,541
Sep 28, 2026	20.22	20.38	19.54	19.92	19.92	-1.48%	1,349,881
Sep 24, 2026	20.55	20.61	20.05	20.22	20.22	-0.44%	1,264,797
Sep 23, 2026	20.08	20.49	19.76	20.36	20.31	1.70%	1,032,975
Sep 22, 2026	19.89	20.36	19.55	20.02	19.97	1.52%	1,485,700
Sep 21, 2026	19.27	19.87	19.27	19.72	19.67	2.34%	1,542,360
Sep 18, 2026	18.89	19.50	18.89	19.27	19.22	1.90%	1,720,352
Sep 17, 2026	18.83	19.10	18.58	18.91	18.86	-	1,858,508
Sep 16, 2026	18.68	19.06	18.47	18.91	18.86	1.23%	1,318,962
Sep 15, 2026	19.18	19.28	18.60	18.68	18.63	-2.35%	1,556,244
Sep 14, 2026	18.94	19.50	18.50	19.13	19.08	0.53%	1,655,928
Sep 11, 2026	19.42	19.62	18.33	19.03	18.98	-3.06%	1,690,724
Sep 10, 2026	19.68	20.18	19.60	19.63	19.58	-1.46%	1,215,494
Sep 9, 2026	20.20	20.20	19.69	19.92	19.87	-1.82%	1,210,552
Sep 8, 2026	20.41	20.54	20.19	20.29	20.24	-1.22%	925,100
Sep 7, 2026	20.52	20.80	20.13	20.54	20.49	2.09%	1,202,007
Sep 4, 2026	20.58	20.87	20.10	20.12	20.07	-1.47%	1,081,346
Sep 3, 2026	20.93	21.28	20.33	20.42	20.37	-2.53%	1,202,242
Sep 2, 2026	20.92	21.19	20.66	20.95	20.90	-0.85%	1,167,775
Sep 1, 2026	21.13	21.36	20.80	21.13	21.08	-	1,352,415
Aug 31, 2026	20.79	21.29	20.64	21.13	21.08	1.10%	1,950,522
Aug 28, 2026	20.91	21.23	20.75	20.90	20.85	-0.57%	945,523
Aug 27, 2026	20.86	21.24	20.75	21.02	20.97	-0.28%	1,041,625
Aug 26, 2026	21.18	21.45	20.70	21.08	21.03	-0.47%	1,161,252
Aug 25, 2026	20.36	21.38	20.08	21.18	21.13	3.82%	2,259,790
Aug 24, 2026	21.31	21.31	20.20	20.40	20.35	-4.98%	2,307,508
Aug 21, 2026	21.00	21.56	20.21	21.47	21.42	1.42%	1,531,619
Aug 20, 2026	20.67	21.22	20.42	21.17	21.12	3.67%	1,473,344
Aug 19, 2026	21.08	21.48	20.19	20.42	20.37	-3.91%	1,459,151
Aug 18, 2026	21.50	21.64	21.05	21.25	21.20	-1.16%	891,434