SHA:688212 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	45.18	46.15	45.06	45.80	45.80	1.37%	1,003,866
Jan 22, 2026	45.90	46.08	44.92	45.18	45.18	-1.57%	1,011,051
Jan 21, 2026	45.17	46.34	44.88	45.90	45.90	1.62%	1,445,274
Jan 20, 2026	46.20	46.59	44.88	45.17	45.17	-2.23%	1,661,138
Jan 19, 2026	46.66	47.34	46.03	46.20	46.20	-0.99%	1,358,741
Jan 16, 2026	47.95	47.95	46.45	46.66	46.66	-1.66%	1,484,769
Jan 15, 2026	47.61	47.97	47.20	47.45	47.45	-0.94%	1,228,638
Jan 14, 2026	47.50	49.15	47.01	47.90	47.90	0.42%	2,231,821
Jan 13, 2026	48.00	48.92	47.50	47.70	47.70	-0.79%	1,773,764
Jan 12, 2026	48.10	48.29	47.24	48.08	48.08	-0.25%	1,476,545
Jan 9, 2026	48.50	48.64	47.56	48.20	48.20	0.42%	1,854,698
Jan 8, 2026	46.48	48.29	46.48	48.00	48.00	3.27%	2,880,897
Jan 7, 2026	45.52	47.11	44.60	46.48	46.48	2.18%	2,672,233
Jan 6, 2026	45.34	45.94	45.07	45.49	45.49	0.04%	1,480,105
Jan 5, 2026	43.89	45.86	43.71	45.47	45.47	4.03%	2,298,923
Dec 31, 2025	43.43	44.56	43.43	43.71	43.71	-0.09%	980,751
Dec 30, 2025	43.28	44.24	43.11	43.75	43.75	0.81%	1,382,394
Dec 29, 2025	44.29	44.94	43.21	43.40	43.40	-1.92%	2,713,520
Dec 26, 2025	44.78	44.93	44.21	44.25	44.25	-1.18%	1,208,185
Dec 25, 2025	44.98	45.06	44.69	44.78	44.78	-0.16%	743,850
Dec 24, 2025	44.80	45.09	44.57	44.85	44.85	-0.04%	1,294,294
Dec 23, 2025	46.20	46.54	44.80	44.87	44.87	-3.21%	1,512,157
Dec 22, 2025	46.76	46.76	45.86	46.36	46.36	-0.86%	929,832
Dec 19, 2025	46.91	47.33	46.30	46.76	46.76	-0.19%	924,134
Dec 18, 2025	46.75	47.81	46.62	46.85	46.85	-0.53%	1,130,485
Dec 17, 2025	46.90	47.16	45.45	47.10	47.10	1.29%	1,707,872
Dec 16, 2025	46.67	47.20	46.31	46.50	46.50	-0.47%	1,058,590
Dec 15, 2025	46.67	47.44	46.66	46.72	46.72	-0.79%	707,055
Dec 12, 2025	47.58	47.63	46.65	47.09	47.09	-1.13%	1,006,621
Dec 11, 2025	47.00	47.95	46.60	47.63	47.63	1.34%	2,012,442
Dec 10, 2025	46.49	47.23	46.12	47.00	47.00	1.10%	1,007,698
Dec 9, 2025	47.22	47.22	46.30	46.49	46.49	-1.21%	735,550
Dec 8, 2025	47.59	47.67	46.92	47.06	47.06	-1.32%	1,161,919
Dec 5, 2025	46.87	47.91	46.53	47.69	47.69	1.75%	1,036,172
Dec 4, 2025	46.70	47.28	46.36	46.87	46.87	0.11%	897,221
Dec 3, 2025	46.79	46.90	45.90	46.82	46.82	-0.02%	1,604,158
Dec 2, 2025	47.21	47.21	46.41	46.83	46.83	-1.18%	1,420,360
Dec 1, 2025	47.01	47.54	46.81	47.39	47.39	0.23%	1,164,358
Nov 28, 2025	47.00	47.50	46.21	47.28	47.28	0.62%	1,448,914
Nov 27, 2025	47.38	47.77	46.50	46.99	46.99	-0.66%	1,428,973
Nov 26, 2025	47.05	47.96	46.72	47.30	47.30	-0.02%	1,539,671
Nov 25, 2025	46.59	47.75	46.48	47.31	47.31	1.79%	1,740,091
Nov 24, 2025	46.84	47.09	45.91	46.48	46.48	-0.45%	1,858,412
Nov 21, 2025	47.23	47.81	45.55	46.69	46.69	-2.14%	2,455,664
Nov 20, 2025	48.66	49.84	47.30	47.71	47.71	-0.81%	1,706,305
Nov 19, 2025	49.23	49.80	47.72	48.10	48.10	-2.95%	1,695,193
Nov 18, 2025	49.06	50.03	48.38	49.56	49.56	1.04%	2,530,481
Nov 17, 2025	49.55	51.18	48.71	49.05	49.05	-1.01%	2,378,923
Nov 14, 2025	49.61	50.84	49.02	49.55	49.55	-1.10%	1,878,407
Nov 13, 2025	51.30	51.30	49.20	50.10	50.10	-1.28%	2,318,426