SHA:688209 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	25.63	25.67	23.25	23.72	23.72	-7.45%	20,068,380
May 28, 2026	25.18	25.90	24.72	25.63	25.63	1.26%	14,048,340
May 27, 2026	25.51	26.20	25.00	25.31	25.31	-1.29%	12,756,800
May 26, 2026	26.01	26.80	25.03	25.64	25.64	-2.14%	11,692,840
May 25, 2026	25.70	26.34	24.36	26.20	26.20	2.22%	13,018,300
May 22, 2026	25.01	26.02	25.01	25.63	25.63	2.77%	12,896,900
May 21, 2026	27.08	27.25	24.85	24.94	24.94	-7.29%	18,096,480
May 20, 2026	26.40	27.06	26.39	26.90	26.90	0.49%	13,933,490
May 19, 2026	25.67	26.94	25.21	26.77	26.77	3.40%	15,502,790
May 18, 2026	26.15	26.66	25.69	25.89	25.89	-1.22%	13,624,910
May 15, 2026	26.60	27.73	25.96	26.21	26.21	-0.79%	16,549,290
May 14, 2026	27.00	27.20	26.42	26.42	26.42	-2.11%	16,946,150
May 13, 2026	25.50	27.74	25.37	26.99	26.99	4.17%	26,981,540
May 12, 2026	25.00	26.16	24.30	25.91	25.91	4.90%	29,564,260
May 11, 2026	24.54	24.95	24.15	24.70	24.70	2.07%	14,784,320
May 8, 2026	24.21	24.44	23.83	24.20	24.20	-1.10%	11,380,850
May 7, 2026	24.12	24.64	24.08	24.47	24.47	1.70%	14,930,640
May 6, 2026	24.75	25.10	24.00	24.06	24.06	-0.87%	24,429,620
Apr 30, 2026	23.09	24.53	22.88	24.27	24.27	5.43%	18,813,160
Apr 29, 2026	23.29	23.29	22.60	23.02	23.02	-1.33%	12,116,940
Apr 28, 2026	24.00	24.15	23.19	23.33	23.33	-1.77%	14,205,740
Apr 27, 2026	22.78	24.30	22.67	23.75	23.75	3.94%	15,933,010
Apr 24, 2026	22.88	23.28	22.52	22.85	22.85	-0.26%	6,859,010
Apr 23, 2026	22.63	23.57	22.63	22.91	22.91	0.97%	10,446,340
Apr 22, 2026	22.05	22.75	22.03	22.69	22.69	1.84%	8,625,722
Apr 21, 2026	22.50	23.32	22.05	22.28	22.28	1.32%	11,585,930
Apr 20, 2026	21.65	22.15	21.59	21.99	21.99	1.85%	6,901,710
Apr 17, 2026	21.65	21.69	21.40	21.59	21.59	-0.42%	4,537,634
Apr 16, 2026	21.00	21.77	20.94	21.68	21.68	3.29%	7,167,653
Apr 15, 2026	21.48	21.48	20.97	20.99	20.99	-1.55%	4,245,172
Apr 14, 2026	21.10	21.45	21.10	21.32	21.32	1.72%	4,886,095
Apr 13, 2026	20.81	21.24	20.81	20.96	20.96	-0.19%	6,320,520
Apr 10, 2026	21.17	21.46	21.00	21.00	21.00	0.29%	6,553,226
Apr 9, 2026	20.51	21.47	20.50	20.94	20.94	0.77%	7,010,163
Apr 8, 2026	20.36	20.78	20.21	20.78	20.78	4.95%	5,933,654
Apr 7, 2026	19.43	20.07	19.43	19.80	19.80	1.85%	3,780,198
Apr 3, 2026	19.59	19.75	19.32	19.44	19.44	-0.66%	3,502,908
Apr 2, 2026	19.88	19.96	19.36	19.57	19.57	-2.49%	4,078,889
Apr 1, 2026	20.09	20.20	19.82	20.07	20.07	2.50%	4,142,842
Mar 31, 2026	20.15	20.27	19.57	19.58	19.58	-2.93%	4,016,125
Mar 30, 2026	19.60	20.20	19.43	20.17	20.17	1.26%	4,626,148
Mar 27, 2026	19.41	19.96	19.25	19.92	19.92	1.43%	3,981,966
Mar 26, 2026	19.99	20.14	19.55	19.64	19.64	-1.50%	3,947,887
Mar 25, 2026	19.73	20.31	19.70	19.94	19.94	1.68%	4,892,030
Mar 24, 2026	19.92	19.92	19.01	19.61	19.61	1.76%	5,735,675
Mar 23, 2026	20.00	20.45	19.11	19.27	19.27	-6.27%	8,399,049
Mar 20, 2026	21.25	21.25	20.56	20.56	20.56	-2.56%	5,478,481
Mar 19, 2026	21.28	21.54	20.98	21.10	21.10	-2.94%	6,670,354
Mar 18, 2026	21.38	21.87	21.11	21.74	21.74	3.38%	7,856,329
Mar 17, 2026	21.78	22.27	21.02	21.03	21.03	-2.82%	5,738,930