SHA:688216 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	30.34	31.10	29.71	30.53	30.53	0.66%	2,798,717
Aug 20, 2026	30.65	31.53	30.01	30.33	30.33	-0.39%	3,776,134
Aug 19, 2026	32.42	32.70	30.08	30.45	30.45	-8.09%	4,628,584
Aug 18, 2026	33.50	34.04	32.41	33.13	33.13	-1.10%	3,842,008
Aug 17, 2026	31.38	33.51	31.38	33.50	33.50	7.06%	4,368,941
Aug 14, 2026	30.73	31.49	30.42	31.29	31.29	2.62%	3,451,284
Aug 13, 2026	31.70	32.11	30.41	30.49	30.49	-2.65%	4,016,166
Aug 12, 2026	30.33	31.97	30.33	31.32	31.32	2.69%	3,523,133
Aug 11, 2026	30.33	31.20	30.06	30.50	30.50	-1.36%	3,426,906
Aug 10, 2026	31.48	31.65	30.21	30.92	30.92	-0.99%	4,349,472
Aug 7, 2026	30.18	31.43	29.59	31.23	31.23	3.75%	5,371,941
Aug 6, 2026	28.24	30.23	28.10	30.10	30.10	4.51%	5,698,472
Aug 5, 2026	27.13	29.24	27.01	28.80	28.80	6.12%	5,516,692
Aug 4, 2026	25.38	27.27	25.11	27.14	27.14	8.52%	5,055,917
Aug 3, 2026	25.15	25.65	24.48	25.01	25.01	-0.44%	5,229,023
Jul 31, 2026	25.87	27.16	25.01	25.12	25.12	5.10%	6,716,538
Jul 30, 2026	26.24	26.29	23.88	23.90	23.90	-8.92%	6,762,904
Jul 29, 2026	27.10	27.60	25.00	26.24	26.24	-3.17%	6,861,222
Jul 28, 2026	29.47	29.86	27.00	27.10	27.10	-8.91%	5,354,225
Jul 27, 2026	28.93	30.20	27.26	29.75	29.75	4.46%	6,715,381
Jul 24, 2026	28.15	29.70	27.61	28.48	28.48	-1.86%	5,677,923
Jul 23, 2026	30.02	30.78	28.61	29.02	29.02	-3.68%	6,128,339
Jul 22, 2026	29.90	31.89	29.60	30.13	30.13	-1.21%	8,947,817
Jul 21, 2026	27.50	30.82	23.77	30.50	30.50	13.09%	11,204,217
Jul 20, 2026	31.99	32.34	26.00	26.97	26.97	-12.83%	10,289,627
Jul 17, 2026	35.00	35.51	30.83	30.94	30.94	-12.65%	9,732,217
Jul 16, 2026	37.70	38.70	35.36	35.42	35.42	-9.37%	10,114,954
Jul 15, 2026	42.63	42.98	38.31	39.08	39.08	-5.72%	18,073,979
Jul 14, 2026	35.00	41.45	35.00	41.45	41.45	20.01%	15,814,732
Jul 13, 2026	37.31	38.30	34.28	34.54	34.54	-7.40%	8,087,871
Jul 10, 2026	39.11	42.35	37.00	37.30	37.30	-5.67%	10,777,703
Jul 9, 2026	36.50	39.98	35.52	39.54	39.54	9.59%	10,881,281
Jul 8, 2026	37.63	38.28	34.70	36.08	36.08	-4.12%	8,734,015
Jul 7, 2026	36.93	39.14	36.93	37.63	37.63	-0.13%	10,083,217
Jul 6, 2026	40.73	40.96	35.86	37.68	37.68	-8.19%	16,497,006
Jul 3, 2026	45.79	47.78	41.04	41.04	41.04	-20.00%	21,310,652
Jul 2, 2026	42.22	51.30	42.22	51.30	51.30	20.00%	21,147,295
Jul 1, 2026	42.04	45.50	41.21	42.75	42.75	1.76%	11,961,811
Jun 30, 2026	39.21	42.50	37.81	42.01	42.01	9.37%	12,039,826
Jun 29, 2026	40.98	42.50	35.88	38.41	38.41	-5.88%	13,236,789
Jun 26, 2026	39.60	40.98	38.00	40.81	40.81	3.39%	10,697,840
Jun 25, 2026	40.18	40.77	38.45	39.47	39.47	-1.42%	7,393,602
Jun 24, 2026	38.30	40.83	37.00	40.04	40.04	2.98%	7,597,505
Jun 23, 2026	38.20	39.76	37.46	38.88	38.88	0.31%	5,515,108
Jun 22, 2026	39.00	39.38	36.67	38.76	38.76	-1.12%	6,941,777
Jun 18, 2026	37.99	39.80	37.70	39.20	39.20	2.16%	6,840,210
Jun 17, 2026	36.88	39.50	36.56	38.37	38.37	2.70%	7,271,710
Jun 16, 2026	37.00	37.85	36.48	37.36	37.36	1.66%	6,562,505
Jun 15, 2026	35.02	36.78	34.20	36.75	36.75	5.33%	8,013,610
Jun 12, 2026	38.83	39.98	34.67	34.89	34.89	-11.04%	10,828,420