SHA:688212 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	36.89	38.39	36.71	37.30	37.30	0.51%	1,722,962
Mar 30, 2026	36.59	37.64	36.26	37.11	37.11	0.32%	1,501,169
Mar 27, 2026	36.97	37.54	36.55	36.99	36.99	0.30%	1,296,786
Mar 26, 2026	37.38	37.98	36.40	36.88	36.88	-2.10%	1,141,982
Mar 25, 2026	37.47	38.00	37.30	37.67	37.67	0.56%	981,347
Mar 24, 2026	36.84	37.92	36.54	37.46	37.46	2.94%	1,149,434
Mar 23, 2026	37.18	37.28	36.01	36.39	36.39	-3.09%	2,030,161
Mar 20, 2026	38.97	39.29	37.50	37.55	37.55	-3.69%	1,177,272
Mar 19, 2026	39.10	39.65	38.79	38.99	38.99	-1.79%	1,124,134
Mar 18, 2026	39.52	39.76	39.00	39.70	39.70	1.12%	908,593
Mar 17, 2026	40.12	40.20	39.18	39.26	39.26	-1.63%	1,050,039
Mar 16, 2026	39.70	40.07	39.37	39.91	39.91	0.81%	1,223,309
Mar 13, 2026	39.91	40.28	39.45	39.59	39.59	-1.15%	1,062,069
Mar 12, 2026	40.24	40.60	39.90	40.05	40.05	-1.16%	744,980
Mar 11, 2026	41.20	41.34	40.28	40.52	40.52	-1.27%	1,025,356
Mar 10, 2026	39.68	41.47	39.20	41.04	41.04	5.28%	2,534,570
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