SHA:688213 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	94.49	94.70	92.65	93.75	93.75	-2.58%	8,858,122
Apr 8, 2026	92.00	96.25	90.33	96.23	96.23	6.60%	15,311,970
Apr 7, 2026	90.27	92.22	88.80	90.27	90.27	-	9,301,627
Apr 3, 2026	85.05	91.40	84.19	90.27	90.27	7.41%	14,458,350
Apr 2, 2026	84.80	86.44	83.38	84.04	84.04	-2.51%	8,092,811
Apr 1, 2026	83.79	86.65	82.19	86.20	86.20	4.36%	11,679,977
Mar 31, 2026	78.88	84.89	78.71	82.60	82.60	4.25%	13,042,060
Mar 30, 2026	76.11	79.30	74.02	79.23	79.23	2.56%	6,407,762
Mar 27, 2026	76.30	78.01	76.00	77.25	77.25	0.19%	4,667,499
Mar 26, 2026	78.60	79.33	76.81	77.10	77.10	-1.92%	4,809,519
Mar 25, 2026	78.49	79.48	77.90	78.61	78.61	1.43%	5,923,699
Mar 24, 2026	77.11	77.78	75.06	77.50	77.50	1.87%	4,985,779
Mar 23, 2026	78.10	78.98	75.39	76.08	76.08	-4.06%	6,647,323
Mar 20, 2026	81.30	81.69	79.30	79.30	79.30	-2.03%	6,047,147
Mar 19, 2026	82.81	82.81	80.65	80.94	80.94	-4.30%	7,013,518
Mar 18, 2026	84.56	84.94	83.16	84.58	84.58	0.68%	4,217,847
Mar 17, 2026	85.50	86.33	84.00	84.01	84.01	-1.54%	4,733,809
Mar 16, 2026	84.66	85.40	83.13	85.32	85.32	0.66%	5,466,314
Mar 13, 2026	84.30	85.75	83.83	84.76	84.76	-0.33%	5,490,134
Mar 12, 2026	86.15	87.80	84.57	85.04	85.04	-1.73%	5,550,386
Mar 11, 2026	88.30	88.89	86.54	86.54	86.54	-1.56%	5,341,969
Mar 10, 2026	86.99	88.94	86.99	87.91	87.91	2.42%	6,192,750
Mar 9, 2026	87.81	87.87	82.80	85.83	85.83	-4.10%	8,976,047
Mar 6, 2026	89.60	90.60	88.52	89.50	89.50	-0.20%	5,344,622
Mar 5, 2026	92.10	92.79	89.03	89.68	89.68	-0.83%	7,635,480
Mar 4, 2026	90.90	93.65	90.23	90.43	90.43	-1.75%	7,244,876
Mar 3, 2026	96.59	99.29	91.80	92.04	92.04	-4.70%	10,297,030
Mar 2, 2026	96.00	98.23	95.46	96.58	96.58	-0.85%	9,278,681
Feb 27, 2026	96.39	100.57	96.13	97.41	97.41	1.09%	10,075,350
Feb 26, 2026	95.18	96.69	94.01	96.36	96.36	1.51%	8,583,975
Feb 25, 2026	95.66	96.36	94.44	94.93	94.93	-0.65%	6,753,380
Feb 24, 2026	96.43	97.10	94.88	95.55	95.55	0.33%	6,715,674
Feb 13, 2026	98.08	98.08	95.24	95.24	95.24	-3.36%	7,161,770
Feb 12, 2026	95.68	99.13	95.68	98.55	98.55	3.00%	8,696,472
Feb 11, 2026	93.02	96.20	92.91	95.68	95.68	2.75%	8,351,988
Feb 10, 2026	94.20	94.54	93.04	93.12	93.12	-1.07%	5,325,764
Feb 9, 2026	95.70	95.90	93.41	94.13	94.13	-0.57%	7,092,265
Feb 6, 2026	95.20	97.42	94.26	94.67	94.67	-1.95%	7,379,962
Feb 5, 2026	91.70	97.50	91.66	96.55	96.55	3.98%	9,398,070
Feb 4, 2026	93.81	94.18	91.40	92.85	92.85	-1.70%	6,369,654
Feb 3, 2026	94.40	94.81	92.60	94.46	94.46	1.57%	6,748,033
Feb 2, 2026	95.04	96.50	92.53	93.00	93.00	-3.68%	8,229,021
Jan 30, 2026	97.00	97.69	93.50	96.55	96.55	-0.36%	9,025,176
Jan 29, 2026	102.00	102.60	96.60	96.90	96.90	-5.28%	13,561,770
Jan 28, 2026	102.88	104.99	101.05	102.30	102.30	0.38%	12,424,570
Jan 27, 2026	100.56	104.50	100.30	101.91	101.91	1.43%	11,806,165
Jan 26, 2026	106.06	106.35	99.11	100.47	100.47	-2.37%	15,703,061
Jan 23, 2026	101.56	103.59	101.20	102.91	102.91	1.00%	9,686,642
Jan 22, 2026	105.16	105.50	101.01	101.89	101.89	-1.17%	10,526,700
Jan 21, 2026	99.30	104.75	99.00	103.10	103.10	3.02%	16,362,060