SHA:688212 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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