SHA:688209 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	21.60	23.38	21.47	23.02	23.02	5.21%	13,765,053
Aug 20, 2026	21.26	22.09	21.01	21.88	21.88	3.75%	8,740,745
Aug 19, 2026	22.63	22.79	20.95	21.09	21.09	-8.62%	11,230,979
Aug 18, 2026	23.15	23.38	22.54	23.08	23.08	-1.24%	7,455,399
Aug 17, 2026	22.00	23.37	21.91	23.37	23.37	6.18%	10,968,431
Aug 14, 2026	21.72	22.19	21.55	22.01	22.01	2.37%	5,873,166
Aug 13, 2026	22.20	22.40	21.49	21.50	21.50	-2.41%	9,042,300
Aug 12, 2026	21.95	22.20	21.82	22.03	22.03	0.59%	6,505,463
Aug 11, 2026	21.99	22.58	21.84	21.90	21.90	-0.41%	10,131,993
Aug 10, 2026	22.23	22.50	21.55	21.99	21.99	-1.08%	8,286,198
Aug 7, 2026	21.70	22.36	21.51	22.23	22.23	1.65%	9,218,066
Aug 6, 2026	21.36	22.22	21.18	21.87	21.87	0.78%	8,991,166
Aug 5, 2026	20.80	22.14	20.69	21.70	21.70	3.73%	10,471,065
Aug 4, 2026	19.94	21.15	19.94	20.92	20.92	5.55%	10,762,785
Aug 3, 2026	20.50	20.90	19.80	19.82	19.82	-4.76%	10,453,205
Jul 31, 2026	20.89	21.76	20.76	20.81	20.81	5.21%	13,374,709
Jul 30, 2026	20.85	20.95	19.70	19.78	19.78	-6.43%	12,549,314
Jul 29, 2026	21.62	22.00	20.28	21.14	21.14	-2.22%	12,363,590
Jul 28, 2026	21.77	22.29	21.21	21.62	21.62	-3.01%	8,753,714
Jul 27, 2026	21.84	22.29	20.88	22.29	22.29	2.06%	12,181,961
Jul 24, 2026	20.60	22.61	20.52	21.84	21.84	4.20%	17,158,900
Jul 23, 2026	21.61	21.90	20.63	20.96	20.96	-2.51%	12,062,000
Jul 22, 2026	21.79	22.80	21.40	21.50	21.50	-3.28%	13,501,240
Jul 21, 2026	21.61	22.44	19.95	22.23	22.23	4.27%	17,489,760
Jul 20, 2026	22.50	23.16	20.55	21.32	21.32	-2.60%	23,493,020
Jul 17, 2026	24.54	25.00	21.80	21.89	21.89	-11.63%	21,795,439
Jul 16, 2026	26.60	27.45	24.68	24.77	24.77	-7.99%	17,043,287
Jul 15, 2026	28.30	28.45	26.26	26.92	26.92	-4.67%	18,668,920
Jul 14, 2026	27.25	29.18	25.80	28.24	28.24	3.25%	22,680,113
Jul 13, 2026	27.05	27.94	26.38	27.35	27.35	-1.08%	16,824,680
Jul 10, 2026	28.70	29.39	27.65	27.65	27.65	-3.96%	19,205,028
Jul 9, 2026	28.00	29.20	27.61	28.79	28.79	4.88%	20,959,432
Jul 8, 2026	26.27	27.97	24.60	27.45	27.45	5.37%	21,128,379
Jul 7, 2026	26.88	26.92	25.47	26.05	26.05	-3.04%	11,438,876
Jul 6, 2026	27.68	27.88	26.33	26.93	26.87	-2.11%	14,771,751
Jul 3, 2026	28.40	28.79	27.27	27.51	27.45	-3.61%	18,837,648
Jul 2, 2026	28.00	29.99	27.41	28.54	28.47	-1.59%	23,787,671
Jul 1, 2026	28.40	29.38	28.23	29.00	28.93	-0.28%	24,539,540
Jun 30, 2026	25.19	29.08	24.81	29.08	29.01	16.51%	31,273,484
Jun 29, 2026	24.76	25.55	23.40	24.96	24.90	1.46%	17,626,298
Jun 26, 2026	25.70	25.74	24.50	24.60	24.54	-5.20%	17,618,629
Jun 25, 2026	26.33	26.62	25.58	25.95	25.89	-1.11%	18,511,926
Jun 24, 2026	25.69	26.30	25.20	26.24	26.18	1.04%	12,286,216
Jun 23, 2026	25.69	26.88	24.94	25.97	25.91	0.89%	17,364,371
Jun 22, 2026	25.59	26.41	25.30	25.74	25.68	0.51%	17,040,891
Jun 18, 2026	25.15	25.80	24.68	25.61	25.55	1.79%	14,742,450
Jun 17, 2026	23.56	25.74	23.45	25.16	25.10	4.79%	17,175,360
Jun 16, 2026	22.50	24.58	22.35	24.01	23.95	7.52%	19,944,710
Jun 15, 2026	21.50	22.35	21.13	22.33	22.28	5.13%	10,247,340
Jun 12, 2026	22.23	22.80	21.24	21.24	21.19	-2.57%	13,011,000