SHA:688209 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 16, 2026	21.03	21.67	20.74	21.64	21.64	2.51%	5,283,688
Mar 13, 2026	21.10	21.43	20.87	21.11	21.11	-0.61%	4,206,522
Mar 12, 2026	21.50	21.74	21.08	21.24	21.24	-1.80%	4,966,672
Mar 11, 2026	21.91	22.12	21.55	21.63	21.63	-0.87%	4,635,914
Mar 10, 2026	21.44	21.88	21.43	21.82	21.82	2.97%	6,218,868
Mar 9, 2026	20.96	21.28	20.25	21.19	21.19	-0.75%	8,326,143
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