SHA:688212 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 5, 2026	41.37	41.60	39.93	40.00	40.00	-1.38%	1,492,259
Mar 4, 2026	41.62	41.98	40.48	40.56	40.56	-3.06%	1,361,478
Mar 3, 2026	43.00	43.55	41.75	41.84	41.84	-2.15%	1,676,590
Mar 2, 2026	42.90	44.00	42.51	42.76	42.76	-1.68%	1,749,089
Feb 27, 2026	42.65	44.18	42.41	43.49	43.49	1.83%	2,293,150
Feb 26, 2026	42.40	43.05	42.28	42.71	42.71	0.38%	1,515,109
Feb 25, 2026	42.64	43.00	42.23	42.55	42.55	0.31%	1,184,069
Feb 24, 2026	42.80	42.80	42.04	42.42	42.42	0.35%	1,445,061
Feb 13, 2026	42.76	43.35	42.15	42.27	42.27	-0.63%	1,221,163
Feb 12, 2026	42.78	42.90	42.06	42.54	42.54	0.02%	1,329,942
Feb 11, 2026	42.92	43.04	42.53	42.53	42.53	-0.51%	1,080,668
Feb 10, 2026	42.83	43.53	42.60	42.75	42.75	-	1,417,463