SHA:688212 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	27.50	28.26	27.12	28.19	28.19	2.58%	3,388,024
Aug 26, 2026	27.73	28.29	27.30	27.48	27.48	-2.14%	2,071,082
Aug 25, 2026	27.28	28.45	26.84	28.08	28.08	3.43%	3,072,630
Aug 24, 2026	28.45	28.45	26.69	27.15	27.15	-3.96%	3,544,156
Aug 21, 2026	28.82	28.90	27.96	28.27	28.27	-1.91%	3,650,725
Aug 20, 2026	29.68	29.95	28.39	28.82	28.82	-2.07%	4,243,974
Aug 19, 2026	30.45	30.82	29.27	29.43	29.43	-4.14%	3,441,319
Aug 18, 2026	31.95	31.95	30.60	30.70	30.70	-3.67%	4,737,494
Aug 17, 2026	32.40	33.57	31.39	31.87	31.87	-1.54%	4,737,644
Aug 14, 2026	31.17	32.71	30.59	32.37	32.37	3.92%	6,258,246
Aug 13, 2026	31.42	32.28	30.30	31.15	31.15	-2.04%	6,335,655
Aug 12, 2026	29.81	33.38	29.47	31.80	31.80	6.68%	8,644,090
Aug 11, 2026	28.44	30.74	28.10	29.81	29.81	5.71%	5,080,356
Aug 10, 2026	28.21	28.50	27.22	28.20	28.20	2.62%	2,984,133
Aug 7, 2026	26.62	27.48	26.00	27.48	27.48	3.27%	2,224,006
Aug 6, 2026	26.81	27.06	26.30	26.61	26.61	-0.89%	1,372,510
Aug 5, 2026	27.39	27.61	26.71	26.85	26.85	-2.01%	2,350,327
Aug 4, 2026	27.55	27.62	27.11	27.40	27.40	1.11%	2,472,817
Aug 3, 2026	27.00	27.64	26.80	27.10	27.10	-0.55%	2,713,745
Jul 31, 2026	27.00	27.63	26.71	27.25	27.25	0.93%	3,258,829
Jul 30, 2026	26.03	27.93	26.03	27.00	27.00	2.08%	3,495,769
Jul 29, 2026	26.21	26.96	25.85	26.45	26.45	1.73%	2,479,294
Jul 28, 2026	25.48	26.32	25.45	26.00	26.00	1.36%	1,354,582
Jul 27, 2026	25.30	25.93	24.90	25.65	25.65	1.10%	1,221,555
Jul 24, 2026	25.62	25.85	25.33	25.37	25.37	-2.46%	2,038,654
Jul 23, 2026	25.10	26.10	24.89	26.01	26.01	2.48%	2,474,252
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