SHA:688216 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 3, 2025	22.77	22.97	22.06	22.23	22.23	-1.90%	1,594,341
Dec 2, 2025	23.05	23.44	22.51	22.66	22.66	-1.61%	1,207,321
Dec 1, 2025	23.24	23.40	22.75	23.03	23.03	-0.43%	1,436,192
Nov 28, 2025	22.78	23.15	22.53	23.13	23.13	1.54%	1,236,095
Nov 27, 2025	22.53	23.16	22.42	22.78	22.78	2.24%	1,422,668
Nov 26, 2025	22.66	22.93	22.25	22.28	22.28	-0.45%	1,549,177
Nov 25, 2025	22.11	22.80	22.08	22.38	22.38	1.82%	1,568,103
Nov 24, 2025	21.69	22.16	21.28	21.98	21.98	2.90%	2,027,625
Nov 21, 2025	22.44	22.90	21.26	21.36	21.36	-5.44%	2,119,477
Nov 20, 2025	23.37	23.85	22.47	22.59	22.59	-3.34%	2,868,025
Nov 19, 2025	23.90	24.29	23.05	23.37	23.37	-3.03%	1,463,604
Nov 18, 2025	23.91	24.45	23.82	24.10	24.10	0.67%	1,270,388
Nov 17, 2025	24.20	24.44	23.88	23.94	23.94	-0.75%	1,427,346
Nov 14, 2025	23.99	24.43	23.71	24.12	24.12	-0.54%	1,784,963
Nov 13, 2025	24.04	24.57	23.86	24.25	24.25	0.46%	1,585,202
Nov 12, 2025	24.22	24.80	23.71	24.14	24.14	-0.86%	2,049,493