SHA:688212 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	28.37	28.44	27.13	27.20	27.20	-1.95%	1,321,176
Nov 12, 2026	28.56	28.56	27.71	27.74	27.74	-1.56%	1,457,105
Nov 11, 2026	28.23	28.67	27.83	28.18	28.18	1.15%	1,613,704
Nov 10, 2026	28.08	28.10	27.66	27.86	27.86	0.14%	1,505,877
Nov 9, 2026	28.50	28.74	27.44	27.82	27.82	-1.73%	2,417,413
Nov 6, 2026	28.36	28.83	28.00	28.31	28.31	-2.14%	1,990,927
Nov 5, 2026	26.54	28.99	26.48	28.93	28.93	9.01%	5,081,224
Nov 4, 2026	27.10	27.16	25.94	26.54	26.54	-1.15%	3,120,307
Nov 3, 2026	27.67	27.76	26.72	26.85	26.85	-3.59%	1,413,904
Nov 2, 2026	26.70	28.39	26.30	27.85	27.85	5.09%	2,370,837
Oct 30, 2026	26.66	27.58	26.08	26.50	26.50	-2.86%	2,990,326
Oct 29, 2026	27.91	28.74	27.01	27.28	27.28	-2.26%	1,802,236
Oct 28, 2026	28.11	28.61	27.44	27.91	27.91	1.20%	1,914,247
Oct 27, 2026	29.06	29.14	27.53	27.58	27.58	-5.55%	2,445,838
Oct 26, 2026	28.53	29.92	28.35	29.20	29.20	1.92%	4,083,878
Oct 23, 2026	25.36	29.06	25.10	28.65	28.65	12.00%	6,186,595
Oct 22, 2026	25.65	26.83	25.37	25.58	25.58	0.91%	2,463,476
Oct 21, 2026	26.36	26.36	25.00	25.35	25.35	-0.67%	869,128
Oct 20, 2026	24.74	25.84	24.46	25.52	25.52	2.20%	1,618,960
Oct 19, 2026	24.58	25.28	24.52	24.97	24.97	1.05%	1,154,307
Oct 16, 2026	25.31	25.87	24.51	24.71	24.71	-1.44%	1,197,508
Oct 15, 2026	25.39	25.60	25.02	25.07	25.07	-2.83%	1,439,979
Oct 14, 2026	26.42	26.52	25.60	25.80	25.80	-2.16%	1,220,867
Oct 13, 2026	26.70	26.70	25.58	26.37	26.37	-1.49%	2,116,213
Oct 12, 2026	27.10	27.50	26.71	26.77	26.77	-1.14%	1,231,573
Oct 9, 2026	26.61	27.28	26.01	27.08	27.08	0.71%	2,531,136
Oct 8, 2026	28.30	28.37	26.77	26.89	26.89	-4.37%	3,264,823
Sep 30, 2026	28.17	28.90	27.86	28.12	28.12	1.04%	1,779,205
Sep 29, 2026	28.46	28.84	27.80	27.83	27.83	-0.82%	1,985,864
Sep 28, 2026	29.52	29.60	27.65	28.06	28.06	-4.53%	2,954,273
Sep 24, 2026	28.88	30.95	28.58	29.39	29.39	1.77%	4,102,444
Sep 23, 2026	29.49	29.49	28.60	28.88	28.88	-0.03%	1,590,234
Sep 22, 2026	28.35	29.77	27.98	28.89	28.89	1.30%	2,628,561
Sep 21, 2026	28.10	28.54	27.45	28.52	28.52	3.33%	2,425,847
Sep 18, 2026	27.96	28.52	27.42	27.60	27.60	-0.97%	1,823,751
Sep 17, 2026	28.68	28.82	27.85	27.87	27.87	-2.82%	1,188,920
Sep 16, 2026	28.19	28.74	27.88	28.68	28.68	1.52%	1,025,158
Sep 15, 2026	28.28	28.69	27.96	28.25	28.25	-0.49%	1,159,589
Sep 14, 2026	28.15	28.50	27.28	28.39	28.39	1.76%	1,362,345
Sep 11, 2026	29.12	29.56	27.40	27.90	27.90	-5.26%	1,842,071
Sep 10, 2026	30.11	30.11	29.45	29.45	29.45	-2.22%	1,013,871
Sep 9, 2026	30.55	31.04	29.80	30.12	30.12	-2.30%	1,365,797
Sep 8, 2026	30.88	31.34	30.57	30.83	30.83	-0.55%	1,075,453
Sep 7, 2026	30.41	31.44	30.21	31.00	31.00	0.45%	2,229,363
Sep 4, 2026	30.69	32.14	30.51	30.86	30.86	0.33%	3,072,211
Sep 3, 2026	30.37	30.87	29.69	30.76	30.76	1.79%	2,465,843
Sep 2, 2026	30.35	31.10	30.00	30.22	30.22	-0.92%	1,809,428
Sep 1, 2026	29.86	30.90	29.30	30.50	30.50	2.07%	2,458,228
Aug 31, 2026	28.48	30.33	27.76	29.88	29.88	5.81%	3,660,353
Aug 28, 2026	28.71	29.05	28.02	28.24	28.24	0.18%	2,676,857