SHA:688212 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	39.61	39.70	38.62	38.98	38.98	-2.57%	2,750,875
Mar 6, 2026	40.01	40.74	39.33	40.01	40.01	0.02%	2,980,999
Mar 5, 2026	41.37	41.60	39.93	40.00	40.00	-1.38%	1,492,259
Mar 4, 2026	41.62	41.98	40.48	40.56	40.56	-3.06%	1,361,478
Mar 3, 2026	43.00	43.55	41.75	41.84	41.84	-2.15%	1,676,590
Mar 2, 2026	42.90	44.00	42.51	42.76	42.76	-1.68%	1,749,089
Feb 27, 2026	42.65	44.18	42.41	43.49	43.49	1.83%	2,293,150
Feb 26, 2026	42.40	43.05	42.28	42.71	42.71	0.38%	1,515,109
Feb 25, 2026	42.64	43.00	42.23	42.55	42.55	0.31%	1,184,069
Feb 24, 2026	42.80	42.80	42.04	42.42	42.42	0.35%	1,445,061
Feb 13, 2026	42.76	43.35	42.15	42.27	42.27	-0.63%	1,221,163
Feb 12, 2026	42.78	42.90	42.06	42.54	42.54	0.02%	1,329,942
Feb 11, 2026	42.92	43.04	42.53	42.53	42.53	-0.51%	1,080,668
Feb 10, 2026	42.83	43.53	42.60	42.75	42.75	-	1,417,463
Feb 9, 2026	42.62	43.12	42.41	42.75	42.75	0.85%	1,320,668
Feb 6, 2026	42.67	42.88	42.30	42.39	42.39	-0.75%	1,312,003
Feb 5, 2026	42.65	43.14	42.41	42.71	42.71	0.28%	1,277,629
Feb 4, 2026	43.41	43.57	42.42	42.59	42.59	-2.09%	2,393,852
Feb 3, 2026	43.77	44.26	42.71	43.50	43.50	-0.68%	2,930,037
Feb 2, 2026	46.73	46.73	43.50	43.80	43.80	-5.34%	3,839,298
Jan 30, 2026	44.63	47.98	44.63	46.27	46.27	9.77%	7,025,303
Jan 29, 2026	42.00	42.98	41.50	42.15	42.15	-0.31%	1,541,225
Jan 28, 2026	44.38	44.38	42.28	42.28	42.28	-4.73%	2,382,531
Jan 27, 2026	44.80	44.90	43.38	44.38	44.38	-0.65%	1,347,243
Jan 26, 2026	45.66	45.96	44.37	44.67	44.67	-2.47%	1,768,860
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