SHA:688209 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	20.85	21.46	20.83	21.35	21.35	1.62%	5,221,179
Mar 5, 2026	21.00	21.43	20.81	21.01	21.01	2.64%	7,980,340
Mar 4, 2026	20.70	21.00	20.36	20.47	20.47	-0.82%	6,730,339
Mar 3, 2026	22.27	22.47	20.55	20.64	20.64	-7.32%	12,247,310
Mar 2, 2026	22.78	23.06	22.18	22.27	22.27	-3.30%	9,252,639
Feb 27, 2026	23.01	23.09	22.81	23.03	23.03	-0.99%	7,666,051
Feb 26, 2026	23.45	23.60	22.88	23.26	23.26	-0.43%	11,435,950
Feb 25, 2026	23.30	23.66	22.96	23.36	23.36	0.78%	10,782,690
Feb 24, 2026	22.99	23.55	22.14	23.18	23.18	-5.08%	22,629,030
Feb 13, 2026	24.96	25.19	24.42	24.42	24.42	-2.40%	12,644,520
Feb 12, 2026	24.70	25.31	24.54	25.02	25.02	1.96%	11,011,721
Feb 11, 2026	24.42	24.99	24.06	24.54	24.54	0.99%	9,407,177
Feb 10, 2026	24.57	24.78	24.29	24.30	24.30	-1.66%	10,061,140
Feb 9, 2026	25.33	25.50	24.56	24.71	24.71	-1.08%	17,944,670
Feb 6, 2026	24.60	26.19	24.21	24.98	24.98	3.87%	18,848,340
Feb 5, 2026	23.73	24.44	23.35	24.05	24.05	-0.37%	8,690,393
Feb 4, 2026	25.20	25.20	23.83	24.14	24.14	-4.51%	11,896,928
Feb 3, 2026	24.88	25.75	24.61	25.28	25.28	3.61%	9,881,091
Feb 2, 2026	25.99	26.09	24.32	24.40	24.40	-3.97%	11,624,440
Jan 30, 2026	25.16	25.85	24.40	25.41	25.41	0.24%	14,172,395
Jan 29, 2026	26.21	27.96	25.27	25.35	25.35	-1.05%	19,316,440
Jan 28, 2026	25.43	26.03	25.25	25.62	25.62	1.07%	16,808,550
Jan 27, 2026	24.37	25.46	23.80	25.35	25.35	3.30%	15,317,420
Jan 26, 2026	25.33	25.60	24.22	24.54	24.54	-3.69%	16,384,735
Jan 23, 2026	25.15	25.60	24.92	25.48	25.48	0.71%	16,561,530
Jan 22, 2026	26.38	26.53	25.18	25.30	25.30	-3.98%	21,234,970
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