SHA:688215 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	42.31	42.96	41.85	42.66	42.66	-0.12%	1,115,703
Jun 17, 2026	43.71	44.11	42.52	42.71	42.71	-2.29%	1,282,153
Jun 16, 2026	46.59	46.60	43.70	43.71	43.71	-4.63%	1,412,061
Jun 15, 2026	44.30	46.00	44.00	45.83	45.83	3.31%	1,299,724
Jun 12, 2026	44.92	45.19	43.50	44.36	44.36	1.32%	1,096,655
Jun 11, 2026	44.99	46.00	43.43	43.78	43.78	-1.75%	1,117,348
Jun 10, 2026	40.60	46.57	40.60	44.56	44.56	-4.35%	1,180,212
Jun 9, 2026	45.60	46.75	44.70	46.71	46.59	2.54%	995,740
Jun 8, 2026	46.05	46.30	44.85	45.55	45.43	-2.06%	924,751
Jun 5, 2026	46.79	47.21	45.24	46.51	46.39	-0.81%	1,099,573
Jun 4, 2026	48.25	48.39	46.31	46.89	46.77	-2.44%	892,306
Jun 3, 2026	46.58	48.41	46.21	48.06	47.93	3.17%	1,050,304
Jun 2, 2026	47.72	48.27	46.00	46.59	46.46	-1.89%	756,554
Jun 1, 2026	47.45	48.75	46.55	47.48	47.36	0.07%	1,134,186
May 29, 2026	50.92	50.92	46.76	47.45	47.32	-4.96%	1,900,794
May 28, 2026	49.81	51.48	49.10	49.92	49.79	-2.18%	1,326,072
May 27, 2026	50.80	51.93	49.84	51.03	50.90	0.46%	1,503,507
May 26, 2026	50.60	51.35	48.28	50.80	50.66	-1.06%	2,007,112
May 25, 2026	52.01	52.41	50.48	51.35	51.21	0.40%	1,145,167
May 22, 2026	51.21	51.61	50.41	51.14	51.00	0.23%	1,080,759
May 21, 2026	55.03	55.30	50.42	51.02	50.89	-6.06%	2,031,001
May 20, 2026	52.56	54.40	52.07	54.31	54.17	3.22%	1,542,379
May 19, 2026	53.84	54.35	52.24	52.61	52.47	-2.98%	1,582,653
May 18, 2026	55.47	55.47	52.17	54.23	54.08	0.81%	1,712,014
May 15, 2026	53.24	55.52	52.88	53.79	53.65	2.32%	2,817,979
May 14, 2026	52.41	53.79	51.10	52.57	52.43	1.57%	1,625,304
May 13, 2026	52.50	52.50	51.22	51.76	51.62	-0.45%	771,079
May 12, 2026	52.91	52.92	51.25	51.99	51.85	-1.14%	1,095,024
May 11, 2026	50.99	53.72	50.99	52.59	52.45	1.76%	2,033,692
May 8, 2026	51.81	52.70	51.45	51.68	51.55	-1.20%	1,223,974
May 7, 2026	52.48	52.82	51.43	52.31	52.17	-0.08%	1,192,858
May 6, 2026	53.03	53.83	51.57	52.35	52.21	1.48%	2,344,598
Apr 30, 2026	51.27	51.70	50.00	51.59	51.45	0.54%	1,586,085
Apr 29, 2026	52.66	53.07	50.96	51.31	51.17	-3.18%	1,796,887
Apr 28, 2026	55.60	55.60	52.62	52.99	52.85	-3.10%	1,729,390
Apr 27, 2026	55.78	55.78	52.76	54.69	54.54	-1.05%	1,972,320
Apr 24, 2026	54.19	55.43	53.59	55.27	55.12	2.02%	1,789,057
Apr 23, 2026	53.81	54.62	53.18	54.17	54.03	0.47%	1,030,562
Apr 22, 2026	54.48	54.48	53.02	53.92	53.77	0.81%	522,729
Apr 21, 2026	53.66	54.13	52.99	53.48	53.34	-1.34%	777,180
Apr 20, 2026	53.79	55.04	53.12	54.21	54.06	0.76%	1,120,713
Apr 17, 2026	52.86	54.00	52.50	53.80	53.66	1.83%	931,137
Apr 16, 2026	52.40	53.24	51.63	52.83	52.69	2.31%	1,238,247
Apr 15, 2026	53.26	53.26	51.17	51.64	51.50	-1.07%	923,995
Apr 14, 2026	50.65	52.38	50.21	52.20	52.06	3.47%	1,203,596
Apr 13, 2026	51.14	51.41	49.12	50.45	50.31	-1.72%	1,883,392
Apr 10, 2026	55.09	55.09	51.13	51.33	51.19	-4.95%	2,043,783
Apr 9, 2026	51.86	54.35	51.52	54.01	53.86	3.72%	1,979,668
Apr 8, 2026	51.64	52.34	50.69	52.07	51.93	3.50%	1,530,164
Apr 7, 2026	50.98	51.72	50.06	50.31	50.18	-1.31%	1,165,186