SHA:688209 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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