SHA:688209 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	24.61	28.47	24.61	26.35	26.35	4.48%	37,334,690
Jan 20, 2026	22.44	26.30	22.41	25.22	25.22	12.24%	36,574,995
Jan 19, 2026	22.79	22.85	22.25	22.47	22.47	-1.01%	10,552,370
Jan 16, 2026	22.00	22.85	22.00	22.70	22.70	4.22%	14,888,485
Jan 15, 2026	21.56	21.88	21.31	21.78	21.78	0.32%	8,727,177
Jan 14, 2026	21.80	22.23	21.36	21.71	21.71	-0.55%	11,713,150
Jan 13, 2026	22.59	22.60	21.68	21.83	21.83	-3.36%	11,151,980
Jan 12, 2026	22.19	22.64	22.03	22.59	22.59	2.22%	13,990,490
Jan 9, 2026	21.95	22.27	21.67	22.10	22.10	-	12,408,398
Jan 8, 2026	22.05	22.60	22.02	22.10	22.10	-1.69%	15,272,850
Jan 7, 2026	23.51	23.59	21.90	22.48	22.48	4.51%	24,829,980
Jan 6, 2026	21.58	21.92	21.30	21.51	21.51	0.23%	13,983,900
Jan 5, 2026	20.20	21.88	20.17	21.46	21.46	7.62%	18,049,260
Dec 31, 2025	20.38	20.38	19.90	19.94	19.94	-1.63%	6,703,363
Dec 30, 2025	20.32	20.55	20.23	20.27	20.27	-0.73%	5,554,530
Dec 29, 2025	20.58	20.79	20.31	20.42	20.42	-0.58%	7,635,508
Dec 26, 2025	20.50	21.12	20.43	20.54	20.54	0.05%	9,037,507
Dec 25, 2025	20.45	20.73	20.28	20.53	20.53	-0.05%	8,257,995
Dec 24, 2025	20.15	20.59	20.15	20.54	20.54	1.68%	5,717,862
Dec 23, 2025	20.35	20.54	20.11	20.20	20.20	-1.03%	6,669,470
Dec 22, 2025	20.20	20.76	20.20	20.41	20.41	1.44%	7,095,600
Dec 19, 2025	20.82	20.89	20.07	20.12	20.12	-2.90%	10,628,405
Dec 18, 2025	20.68	20.95	20.49	20.72	20.72	-0.53%	6,159,965
Dec 17, 2025	20.41	20.90	20.22	20.83	20.83	1.56%	7,017,866
Dec 16, 2025	21.90	21.99	20.46	20.51	20.51	-6.30%	7,975,375
Dec 15, 2025	22.38	22.45	21.79	21.89	21.89	-2.36%	6,267,548
Dec 12, 2025	22.36	22.60	21.74	22.42	22.42	1.17%	7,107,696
Dec 11, 2025	22.85	23.00	22.10	22.16	22.16	-2.89%	6,643,574
Dec 10, 2025	22.62	23.10	22.46	22.82	22.82	1.33%	7,764,994
Dec 9, 2025	22.66	22.94	22.50	22.52	22.52	-1.83%	5,966,125
Dec 8, 2025	22.93	23.18	22.61	22.94	22.94	0.04%	8,059,383
Dec 5, 2025	23.33	23.50	22.63	22.93	22.93	-1.67%	7,185,121
Dec 4, 2025	23.20	23.50	22.56	23.32	23.32	-0.17%	9,882,870
Dec 3, 2025	24.02	24.10	23.13	23.36	23.36	-2.75%	14,005,060
Dec 2, 2025	24.02	24.60	23.94	24.02	24.02	-0.99%	13,928,290
Dec 1, 2025	23.63	24.50	23.62	24.26	24.26	2.67%	17,078,440
Nov 28, 2025	22.90	24.15	22.62	23.63	23.63	2.61%	23,467,680
Nov 27, 2025	21.58	24.00	21.30	23.03	23.03	7.22%	28,700,190
Nov 26, 2025	19.19	21.78	19.10	21.48	21.48	11.93%	24,440,230
Nov 25, 2025	19.00	19.59	18.95	19.19	19.19	2.02%	4,801,369
Nov 24, 2025	18.50	18.99	18.50	18.81	18.81	2.06%	4,056,793
Nov 21, 2025	19.20	19.62	18.43	18.43	18.43	-5.54%	7,097,129
Nov 20, 2025	19.92	19.97	19.42	19.51	19.51	-1.01%	4,068,367
Nov 19, 2025	20.25	20.26	19.59	19.71	19.71	-1.94%	4,808,067
Nov 18, 2025	20.20	20.35	19.98	20.10	20.10	-0.20%	4,295,910
Nov 17, 2025	20.69	20.71	20.11	20.14	20.14	-2.66%	5,538,367
Nov 14, 2025	20.58	21.00	20.25	20.69	20.69	-0.67%	6,431,758
Nov 13, 2025	20.92	21.41	20.75	20.83	20.83	-1.37%	9,998,990
Nov 12, 2025	20.34	21.24	19.98	21.12	21.12	3.78%	10,538,580
Nov 11, 2025	20.33	20.60	20.23	20.35	20.35	0.35%	5,925,380