SHA:688213 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	95.07	99.25	95.07	99.00	99.00	4.55%	15,052,020
Jan 15, 2026	94.94	96.09	91.80	94.69	94.69	-0.93%	12,406,560
Jan 14, 2026	96.85	98.68	94.65	95.58	95.58	-1.31%	11,837,460
Jan 13, 2026	98.50	99.82	96.00	96.85	96.85	-1.98%	9,172,296
Jan 12, 2026	97.34	99.80	94.77	98.81	98.81	1.87%	13,408,121
Jan 9, 2026	96.20	97.19	95.10	97.00	97.00	0.15%	8,159,942
Jan 8, 2026	96.14	99.19	96.11	96.85	96.85	-0.37%	8,366,467
Jan 7, 2026	98.58	98.98	97.18	97.21	97.21	-1.37%	8,166,040
Jan 6, 2026	98.80	100.80	98.03	98.56	98.56	0.21%	9,382,771
Jan 5, 2026	95.87	98.73	95.38	98.35	98.35	3.43%	8,972,719
Dec 31, 2025	95.68	95.88	94.02	95.09	95.09	-0.83%	5,054,237
Dec 30, 2025	94.93	96.30	94.50	95.89	95.89	0.96%	4,907,396
Dec 29, 2025	94.78	96.30	94.76	94.98	94.98	-0.73%	5,484,728
Dec 26, 2025	94.15	95.83	93.86	95.68	95.68	1.81%	6,058,109
Dec 25, 2025	94.97	95.00	93.14	93.98	93.98	-0.51%	4,152,371
Dec 24, 2025	91.02	94.87	90.62	94.46	94.46	3.89%	8,446,590
Dec 23, 2025	90.98	92.00	89.80	90.92	90.92	-0.33%	5,696,410
Dec 22, 2025	91.97	92.19	90.56	91.22	91.22	-0.36%	5,163,896
Dec 19, 2025	90.24	92.58	89.85	91.55	91.55	1.94%	6,118,774
Dec 18, 2025	89.80	90.63	89.67	89.81	89.81	-1.18%	4,138,259
Dec 17, 2025	89.40	90.97	87.91	90.88	90.88	1.70%	5,892,797
Dec 16, 2025	91.90	92.12	89.20	89.36	89.36	-1.60%	5,057,573
Dec 15, 2025	91.55	93.25	90.81	90.81	90.81	-1.73%	4,354,554
Dec 12, 2025	91.00	92.66	89.80	92.41	92.41	1.48%	5,224,343
Dec 11, 2025	93.05	93.50	91.06	91.06	91.06	-1.77%	3,774,526
Dec 10, 2025	91.21	92.95	90.30	92.70	92.70	1.47%	4,542,739
Dec 9, 2025	92.69	92.85	91.13	91.36	91.36	-1.43%	4,579,660
Dec 8, 2025	92.15	93.20	91.86	92.69	92.69	0.59%	5,025,277
Dec 5, 2025	91.38	93.02	90.02	92.15	92.15	0.99%	5,289,538
Dec 4, 2025	90.44	92.13	89.31	91.25	91.25	1.42%	4,185,169
Dec 3, 2025	92.95	92.95	89.87	89.97	89.97	-3.39%	4,568,300
Dec 2, 2025	94.60	94.92	92.01	93.13	93.01	-1.75%	3,835,175
Dec 1, 2025	94.01	95.27	91.58	94.79	94.66	0.40%	7,091,464
Nov 28, 2025	92.95	94.64	92.27	94.41	94.28	1.42%	3,030,692
Nov 27, 2025	93.55	94.55	92.79	93.09	92.97	0.10%	4,422,891
Nov 26, 2025	93.21	93.94	92.33	93.00	92.88	-0.64%	4,767,719
Nov 25, 2025	93.19	94.73	92.50	93.60	93.47	0.80%	4,537,474
Nov 24, 2025	90.70	93.68	89.66	92.86	92.74	3.67%	6,139,883
Nov 21, 2025	90.79	91.21	89.03	89.57	89.45	-2.58%	4,637,850
Nov 20, 2025	92.60	93.23	91.32	91.94	91.82	-0.14%	3,378,012
Nov 19, 2025	93.30	93.79	91.67	92.07	91.95	-1.11%	4,345,264
Nov 18, 2025	92.30	94.45	92.07	93.10	92.98	0.45%	3,838,085
Nov 17, 2025	94.44	95.39	91.87	92.68	92.56	-2.08%	5,160,270
Nov 14, 2025	96.33	96.60	94.65	94.65	94.52	-2.51%	5,662,800
Nov 13, 2025	96.75	97.82	96.05	97.09	96.96	-	3,925,532
Nov 12, 2025	95.99	97.26	95.80	97.09	96.96	0.61%	4,506,732
Nov 11, 2025	99.80	100.49	96.02	96.50	96.37	-2.79%	6,523,415
Nov 10, 2025	100.01	101.00	97.90	99.27	99.14	-1.67%	7,243,210
Nov 7, 2025	101.30	102.97	99.68	100.96	100.82	-1.50%	6,729,822
Nov 6, 2025	102.50	103.33	101.51	102.50	102.36	0.69%	6,990,668