SHA:688216 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	30.32	30.70	28.65	29.00	29.00	-4.95%	3,427,892
Oct 21, 2026	30.85	31.62	30.12	30.51	30.51	-0.03%	3,109,529
Oct 20, 2026	29.84	31.39	29.26	30.52	30.52	2.24%	3,307,339
Oct 19, 2026	30.03	30.27	28.03	29.85	29.85	-2.03%	4,989,742
Oct 16, 2026	31.52	32.00	30.05	30.47	30.47	-2.28%	4,328,833
Oct 15, 2026	31.24	32.06	30.50	31.18	31.18	-4.53%	4,116,879
Oct 14, 2026	33.50	34.15	32.48	32.66	32.66	-3.29%	3,366,123
Oct 13, 2026	32.64	34.24	31.28	33.77	33.77	-0.06%	4,977,149
Oct 12, 2026	35.28	35.60	33.35	33.79	33.79	-5.75%	4,555,620
Oct 9, 2026	35.43	36.20	33.24	35.85	35.85	-0.28%	6,870,728
Oct 8, 2026	37.38	38.89	35.48	35.95	35.95	-5.10%	5,098,622
Sep 30, 2026	40.99	41.00	37.77	37.88	37.88	-7.04%	6,985,564
Sep 29, 2026	38.40	41.80	38.03	40.75	40.75	5.82%	8,858,679
Sep 28, 2026	40.19	40.65	38.20	38.51	38.51	-4.42%	6,978,574
Sep 24, 2026	41.50	41.85	40.23	40.29	40.29	-2.92%	6,844,996
Sep 23, 2026	40.60	42.20	40.58	41.50	41.50	1.52%	7,435,278
Sep 22, 2026	40.73	41.80	39.92	40.88	40.88	-0.58%	8,324,439
Sep 21, 2026	39.46	41.30	38.79	41.12	41.12	6.01%	10,517,170
Sep 18, 2026	38.68	39.77	37.85	38.79	38.79	2.54%	10,520,450
Sep 17, 2026	38.64	39.39	37.53	37.83	37.83	-3.96%	11,037,904
Sep 16, 2026	37.11	39.50	36.18	39.39	39.39	6.14%	17,304,929
Sep 15, 2026	34.41	38.41	34.04	37.11	37.11	15.93%	19,794,258
Sep 14, 2026	33.30	33.30	31.39	32.01	32.01	-5.07%	9,518,328
Sep 11, 2026	32.60	33.90	31.38	33.72	33.72	2.43%	9,658,998
Sep 10, 2026	30.92	34.19	30.42	32.92	32.92	6.16%	9,416,336
Sep 9, 2026	30.62	31.89	30.62	31.01	31.01	1.87%	4,424,852
Sep 8, 2026	30.55	31.05	30.00	30.44	30.44	0.07%	3,103,700
Sep 7, 2026	30.45	30.80	29.70	30.42	30.42	1.71%	3,152,156
Sep 4, 2026	31.30	31.81	29.50	29.91	29.91	-3.70%	4,154,398
Sep 3, 2026	31.03	31.43	30.12	31.06	31.06	1.01%	3,354,166
Sep 2, 2026	30.62	30.95	30.21	30.75	30.75	-0.45%	2,842,477
Sep 1, 2026	32.00	32.19	30.50	30.89	30.89	-2.34%	3,179,880
Aug 31, 2026	29.98	31.71	29.56	31.63	31.63	4.08%	3,583,835
Aug 28, 2026	31.03	31.58	30.33	30.39	30.39	-2.22%	3,402,743
Aug 27, 2026	29.79	31.20	29.57	31.08	31.08	3.95%	3,389,563
Aug 26, 2026	30.01	30.35	28.91	29.90	29.90	0.34%	3,074,158
Aug 25, 2026	29.36	30.10	28.30	29.80	29.80	-0.30%	2,869,694
Aug 24, 2026	30.53	31.20	29.01	29.89	29.89	-2.10%	3,547,046
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