SHA:688212 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	25.81	26.20	25.29	25.38	25.38	-2.23%	2,697,539
Jul 21, 2026	26.49	26.50	25.30	25.96	25.96	-1.37%	3,110,253
Jul 20, 2026	26.88	27.18	25.88	26.32	26.32	-1.79%	3,485,044
Jul 17, 2026	29.10	29.10	26.65	26.80	26.80	-7.46%	4,680,276
Jul 16, 2026	28.24	29.33	27.57	28.96	28.96	2.44%	2,880,897
Jul 15, 2026	27.50	29.56	27.50	28.27	28.27	0.78%	3,212,086
Jul 14, 2026	28.10	28.23	27.39	28.05	28.05	0.65%	1,597,134
Jul 13, 2026	27.70	28.26	27.32	27.87	27.87	-0.21%	2,310,322
Jul 10, 2026	26.61	28.38	26.20	27.93	27.93	3.91%	2,958,463
Jul 9, 2026	26.91	27.48	26.51	26.88	26.88	-0.99%	2,509,086
Jul 8, 2026	27.94	27.98	26.99	27.15	27.15	-2.23%	2,010,089
Jul 7, 2026	28.53	28.66	27.62	27.77	27.77	-3.14%	2,602,414
Jul 6, 2026	29.38	29.75	28.60	28.67	28.67	-2.22%	2,530,215
Jul 3, 2026	29.26	29.75	28.82	29.32	29.32	0.21%	1,707,619
Jul 2, 2026	29.91	30.50	29.18	29.26	29.26	-2.34%	1,891,886
Jul 1, 2026	29.11	30.35	28.71	29.96	29.96	1.90%	2,029,171
Jun 30, 2026	29.86	30.58	28.88	29.40	29.40	-2.03%	1,960,881
Jun 29, 2026	28.35	30.36	27.70	30.01	30.01	5.86%	3,338,685
Jun 26, 2026	29.70	29.70	28.25	28.35	28.35	-4.26%	1,823,767
Jun 25, 2026	30.30	30.30	28.90	29.61	29.61	-1.46%	2,255,252
Jun 24, 2026	30.61	30.91	29.51	30.05	30.05	-2.05%	2,469,574
Jun 23, 2026	29.05	31.94	29.05	30.68	30.68	4.71%	4,019,053
Jun 22, 2026	27.99	29.80	27.21	29.30	29.30	5.28%	5,007,420
Jun 18, 2026	27.44	28.88	27.33	27.83	27.83	0.58%	2,416,791
Jun 17, 2026	28.19	28.19	27.30	27.67	27.67	-1.18%	1,471,197
Jun 16, 2026	28.16	28.22	27.68	28.00	28.00	-1.20%	1,227,086
Jun 15, 2026	28.61	28.87	27.79	28.34	28.34	-0.94%	1,547,544
Jun 12, 2026	28.20	28.90	28.15	28.61	28.61	1.38%	1,253,646
Jun 11, 2026	27.92	28.24	27.55	28.22	28.22	-0.07%	1,400,022
Jun 10, 2026	28.42	28.48	27.66	28.24	28.24	-1.02%	1,058,208
Jun 9, 2026	28.82	28.84	28.14	28.53	28.53	-0.59%	971,157
Jun 8, 2026	29.46	29.80	28.12	28.70	28.70	-3.69%	1,792,808
Jun 5, 2026	29.10	30.48	28.66	29.80	29.80	2.69%	3,028,639
Jun 4, 2026	29.91	30.12	28.82	29.02	29.02	-3.27%	1,525,690
Jun 3, 2026	30.58	30.80	29.80	30.00	30.00	-2.85%	1,489,736
Jun 2, 2026	30.72	31.40	30.10	30.88	30.88	0.55%	1,807,490
Jun 1, 2026	30.47	31.40	30.07	30.71	30.71	1.39%	1,394,719
May 29, 2026	30.84	31.52	30.11	30.29	30.29	-2.76%	2,095,181
May 28, 2026	31.79	31.94	30.52	31.15	31.15	-1.92%	1,245,611
May 27, 2026	32.51	32.67	31.46	31.76	31.76	-2.28%	1,335,954
May 26, 2026	33.51	33.83	32.16	32.50	32.50	-3.22%	1,529,782
May 25, 2026	33.93	34.38	33.02	33.58	33.58	-1.21%	1,248,993
May 22, 2026	34.16	34.39	33.01	33.99	33.99	1.46%	1,528,241
May 21, 2026	34.10	35.30	33.35	33.50	33.50	-1.70%	2,394,318
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