SHA:688210 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	49.50	50.20	48.18	49.80	49.80	1.84%	6,821,469
May 21, 2026	48.90	52.85	48.40	48.90	48.90	-1.15%	10,353,060
May 20, 2026	50.00	50.30	47.60	49.47	49.47	-1.65%	6,091,798
May 19, 2026	49.55	50.50	48.62	50.30	50.30	1.64%	4,851,675
May 18, 2026	49.00	50.15	47.40	49.49	49.49	3.97%	6,859,132
May 15, 2026	48.00	51.35	46.70	47.60	47.60	-0.42%	6,956,016
May 14, 2026	49.48	49.49	47.25	47.80	47.80	-2.39%	4,233,758
May 13, 2026	48.25	50.10	47.75	48.97	48.97	0.64%	4,325,403
May 12, 2026	50.00	50.40	47.82	48.66	48.66	-3.36%	4,955,924
May 11, 2026	47.43	51.89	47.00	50.35	50.35	7.17%	10,243,960
May 8, 2026	45.49	47.50	44.53	46.98	46.98	2.62%	4,666,793
May 7, 2026	45.25	46.77	44.41	45.78	45.78	2.12%	3,140,363
May 6, 2026	45.25	45.76	44.35	44.83	44.83	-0.20%	3,263,353
Apr 30, 2026	42.60	45.43	42.60	44.92	44.92	3.50%	3,520,259
Apr 29, 2026	42.66	44.83	42.66	43.40	43.40	-2.82%	3,911,057
Apr 28, 2026	45.97	46.30	44.31	44.66	44.66	-1.82%	2,213,505
Apr 27, 2026	45.05	46.60	45.00	45.49	45.49	0.57%	3,154,767
Apr 24, 2026	45.45	46.90	43.92	45.23	45.23	-1.67%	3,340,429
Apr 23, 2026	48.04	48.16	45.25	46.00	46.00	-3.77%	3,956,186
Apr 22, 2026	48.02	48.66	47.24	47.80	47.80	-0.40%	2,111,804
Apr 21, 2026	46.82	48.73	46.10	47.99	47.99	1.91%	4,144,055
Apr 20, 2026	47.48	48.33	46.77	47.09	47.09	-0.78%	2,788,637
Apr 17, 2026	48.19	48.60	47.36	47.46	47.46	-2.61%	2,588,848
Apr 16, 2026	49.09	49.30	47.66	48.73	48.73	0.81%	3,308,239
Apr 15, 2026	49.00	50.20	48.00	48.34	48.34	-1.06%	3,500,130
Apr 14, 2026	47.70	48.98	46.60	48.86	48.86	3.94%	4,159,391
Apr 13, 2026	46.00	47.20	45.30	47.01	47.01	3.09%	4,483,660
Apr 10, 2026	44.92	45.60	43.89	45.60	45.60	2.52%	4,252,919
Apr 9, 2026	44.51	44.99	44.10	44.48	44.48	-1.29%	2,248,808
Apr 8, 2026	44.55	45.15	43.86	45.06	45.06	3.11%	3,587,557
Apr 7, 2026	42.80	44.85	42.70	43.70	43.70	4.07%	4,406,172
Apr 3, 2026	41.00	43.00	41.00	41.99	41.99	1.18%	2,516,241
Apr 2, 2026	42.72	42.99	41.02	41.50	41.50	-3.47%	2,405,491
Apr 1, 2026	42.38	43.52	42.01	42.99	42.99	0.94%	3,643,980
Mar 31, 2026	42.71	43.97	41.30	42.59	42.59	-0.42%	4,688,176
Mar 30, 2026	39.00	42.95	38.50	42.77	42.77	7.81%	6,209,242
Mar 27, 2026	38.36	40.76	37.83	39.67	39.67	2.32%	3,734,111
Mar 26, 2026	38.58	39.98	37.89	38.77	38.77	0.26%	4,046,282
Mar 25, 2026	37.90	39.28	37.68	38.67	38.67	2.76%	5,257,989
Mar 24, 2026	37.99	38.22	35.36	37.63	37.63	2.39%	5,851,118
Mar 23, 2026	38.96	39.70	36.30	36.75	36.75	-7.83%	5,362,885
Mar 20, 2026	41.30	41.59	39.77	39.87	39.87	-2.33%	2,475,582
Mar 19, 2026	42.54	42.54	40.55	40.82	40.82	-5.05%	2,707,391
Mar 18, 2026	41.54	43.75	41.54	42.99	42.99	4.32%	3,742,529
Mar 17, 2026	44.90	44.97	41.13	41.21	41.21	-7.97%	4,725,965
Mar 16, 2026	45.17	45.17	43.10	44.78	44.78	-1.02%	3,052,882
Mar 13, 2026	47.43	47.50	44.90	45.24	45.24	-5.18%	4,042,649
Mar 12, 2026	49.47	49.60	47.00	47.71	47.71	-3.69%	2,408,196
Mar 11, 2026	49.59	50.19	48.83	49.54	49.54	0.12%	2,835,434
Mar 10, 2026	48.02	49.85	47.00	49.48	49.48	5.93%	3,583,795