SHA:688216 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	31.00	31.71	30.40	30.47	30.47	-2.50%	3,313,494
Feb 12, 2026	30.06	31.68	30.06	31.25	31.25	3.27%	3,943,300
Feb 11, 2026	30.50	31.08	30.05	30.26	30.26	1.27%	3,381,449
Feb 10, 2026	30.03	31.14	29.60	29.88	29.88	-0.13%	3,619,020
Feb 9, 2026	30.00	30.92	29.82	29.92	29.92	0.64%	4,432,213
Feb 6, 2026	30.66	30.66	29.33	29.73	29.73	-4.74%	4,412,499
Feb 5, 2026	29.82	31.27	29.04	31.21	31.21	3.17%	5,768,727
Feb 4, 2026	30.35	30.53	29.66	30.25	30.25	-1.79%	4,592,288
Feb 3, 2026	30.87	31.25	30.00	30.80	30.80	0.98%	5,841,647
Feb 2, 2026	33.00	33.99	30.50	30.50	30.50	-10.79%	8,454,917
Jan 30, 2026	33.66	35.48	32.14	34.19	34.19	-2.31%	10,952,800
Jan 29, 2026	35.00	35.60	32.00	35.00	35.00	3.03%	14,105,337
Jan 28, 2026	30.69	33.97	30.50	33.97	33.97	19.99%	4,137,234
Jan 27, 2026	27.55	28.52	26.90	28.31	28.31	2.95%	4,302,883
Jan 26, 2026	28.71	29.17	27.03	27.50	27.50	-5.24%	4,158,776
Jan 23, 2026	27.98	29.25	27.83	29.02	29.02	3.79%	3,893,803
Jan 22, 2026	28.65	29.05	27.36	27.96	27.96	-2.71%	4,143,447
Jan 21, 2026	27.20	29.09	26.80	28.74	28.74	6.84%	5,276,763
Jan 20, 2026	26.88	27.55	26.61	26.90	26.90	-0.04%	4,038,330
Jan 19, 2026	25.60	27.29	25.58	26.91	26.91	4.34%	5,518,610
Jan 16, 2026	25.23	26.41	24.64	25.79	25.79	4.24%	6,259,765
Jan 15, 2026	23.96	24.90	23.70	24.74	24.74	2.23%	2,341,630
Jan 14, 2026	23.98	24.76	23.57	24.20	24.20	0.92%	2,224,941
Jan 13, 2026	24.75	25.03	23.90	23.98	23.98	-1.28%	2,186,721
Jan 12, 2026	23.81	24.30	23.50	24.29	24.29	2.23%	1,862,407
Jan 9, 2026	23.62	24.58	23.28	23.76	23.76	1.11%	1,796,536
Jan 8, 2026	23.23	23.75	23.01	23.50	23.50	1.16%	1,517,849
Jan 7, 2026	23.08	23.30	22.90	23.23	23.23	1.13%	1,665,550
Jan 6, 2026	22.88	23.20	22.62	22.97	22.97	-	1,606,967
Jan 5, 2026	22.40	23.12	22.40	22.97	22.97	3.10%	1,609,405
Dec 31, 2025	22.60	22.60	21.98	22.28	22.28	0.22%	1,200,168
Dec 30, 2025	22.04	22.95	21.97	22.23	22.23	0.95%	2,116,577
Dec 29, 2025	22.10	22.25	21.82	22.02	22.02	-0.09%	1,058,135
Dec 26, 2025	22.35	22.52	22.00	22.04	22.04	-0.90%	1,045,934
Dec 25, 2025	22.17	22.50	22.05	22.24	22.24	0.45%	1,121,626
Dec 24, 2025	21.90	22.35	21.78	22.14	22.14	1.10%	1,010,260
Dec 23, 2025	22.05	22.43	21.73	21.90	21.90	-0.99%	969,386
Dec 22, 2025	21.93	22.53	21.59	22.12	22.12	1.65%	1,876,630
Dec 19, 2025	21.63	22.02	21.45	21.76	21.76	2.26%	1,770,101
Dec 18, 2025	20.71	21.84	20.71	21.28	21.28	1.72%	2,068,691
Dec 17, 2025	20.74	21.19	20.03	20.92	20.92	0.24%	2,373,540
Dec 16, 2025	21.23	21.34	20.59	20.87	20.87	-1.88%	1,573,076
Dec 15, 2025	21.31	21.63	20.89	21.27	21.27	0.47%	1,422,303
Dec 12, 2025	21.31	21.89	21.12	21.17	21.17	-0.98%	1,326,671
Dec 11, 2025	22.14	22.28	21.36	21.38	21.38	-2.82%	1,473,171
Dec 10, 2025	22.20	22.41	21.81	22.00	22.00	-1.57%	1,096,402
Dec 9, 2025	22.69	23.08	22.27	22.35	22.35	-1.80%	1,218,724
Dec 8, 2025	22.32	23.06	22.31	22.76	22.76	1.97%	1,606,540
Dec 5, 2025	21.85	22.38	21.29	22.32	22.32	1.92%	2,238,308
Dec 4, 2025	22.34	22.60	21.59	21.90	21.90	-1.48%	1,569,482