SHA:688212 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	34.73	35.12	33.69	34.08	34.08	-1.96%	1,420,486
May 19, 2026	34.14	35.78	34.11	34.76	34.76	-0.06%	2,435,713
May 18, 2026	35.89	35.90	33.90	34.78	34.78	-2.79%	3,530,009
May 15, 2026	35.95	37.48	35.30	35.78	35.78	-0.53%	3,975,063
May 14, 2026	36.73	36.98	35.56	35.97	35.97	-2.15%	2,686,273
May 13, 2026	37.03	37.66	36.50	36.76	36.76	-0.65%	1,878,309
May 12, 2026	36.98	37.22	35.84	37.00	37.00	1.59%	2,960,568
May 11, 2026	37.16	37.49	36.18	36.42	36.42	-2.07%	3,533,708
May 8, 2026	37.51	38.08	36.70	37.19	37.19	0.65%	2,687,472
May 7, 2026	35.37	37.21	35.24	36.95	36.95	3.91%	2,843,971
May 6, 2026	35.66	36.13	35.00	35.56	35.56	1.72%	3,300,634
Apr 30, 2026	36.00	36.02	32.93	34.96	34.96	-4.35%	7,434,579
Apr 29, 2026	36.37	37.47	36.37	36.55	36.55	-0.98%	2,084,979
Apr 28, 2026	37.57	37.97	36.80	36.91	36.91	-2.46%	1,382,091
Apr 27, 2026	37.30	38.21	36.70	37.84	37.84	1.45%	1,467,754
Apr 24, 2026	38.21	38.27	36.97	37.30	37.30	-2.61%	2,952,667
Apr 23, 2026	38.60	38.93	37.75	38.30	38.30	-1.52%	2,182,817
Apr 22, 2026	36.71	39.45	36.71	38.89	38.89	5.36%	4,458,089
Apr 21, 2026	36.95	37.08	36.40	36.91	36.91	-0.51%	1,386,760
Apr 20, 2026	35.34	37.70	34.90	37.10	37.10	4.89%	2,884,315
Apr 17, 2026	34.64	35.58	34.64	35.37	35.37	1.32%	1,825,752
Apr 16, 2026	34.61	35.15	34.10	34.91	34.91	0.75%	2,804,824
Apr 15, 2026	35.50	35.88	34.60	34.65	34.65	-2.26%	2,229,538
Apr 14, 2026	35.70	35.84	35.05	35.45	35.45	-0.37%	1,391,421
Apr 13, 2026	36.39	36.39	35.36	35.58	35.58	-1.30%	1,730,630
Apr 10, 2026	35.95	36.72	35.80	36.05	36.05	1.12%	1,401,887
Apr 9, 2026	37.01	37.15	35.50	35.65	35.65	-4.47%	2,376,279
Apr 8, 2026	36.97	37.43	36.80	37.32	37.32	2.81%	857,888
Apr 7, 2026	35.72	36.85	35.72	36.30	36.30	0.69%	792,992
Apr 3, 2026	37.22	37.49	35.79	36.05	36.05	-3.66%	1,528,006
Apr 2, 2026	38.28	38.47	36.97	37.42	37.42	-2.55%	1,619,697
Apr 1, 2026	37.60	39.15	37.19	38.40	38.40	2.95%	2,002,584
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