SHA:688212 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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