SHA:688216 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	37.00	40.51	36.00	39.22	39.22	2.35%	16,544,860
Jun 10, 2026	31.93	38.32	31.88	38.32	38.32	20.01%	10,491,430
Jun 9, 2026	30.10	32.01	29.66	31.93	31.93	8.09%	4,488,905
Jun 8, 2026	30.33	31.00	28.95	29.54	29.54	-6.37%	4,069,315
Jun 5, 2026	32.60	32.75	30.94	31.55	31.55	-2.92%	3,547,136
Jun 4, 2026	32.13	33.00	31.54	32.50	32.50	0.25%	3,671,290
Jun 3, 2026	32.00	33.90	31.77	32.42	32.42	0.81%	3,788,675
Jun 2, 2026	33.23	33.48	31.64	32.16	32.16	-3.02%	3,470,446
Jun 1, 2026	35.00	35.00	33.01	33.16	33.16	-4.60%	5,867,326
May 29, 2026	38.01	38.54	34.39	34.76	34.76	-9.31%	6,537,002
May 28, 2026	37.72	39.00	36.00	38.33	38.33	0.71%	6,579,662
May 27, 2026	39.20	40.78	37.58	38.06	38.06	-3.86%	8,455,653
May 26, 2026	39.07	41.40	37.90	39.59	39.59	4.18%	8,879,590
May 25, 2026	35.70	38.48	35.70	38.00	38.00	5.56%	6,764,170
May 22, 2026	34.84	36.32	34.82	36.00	36.00	4.23%	6,425,573
May 21, 2026	37.78	38.90	34.50	34.54	34.54	-8.06%	7,195,207
May 20, 2026	36.35	38.51	36.13	37.57	37.57	2.31%	7,538,050
May 19, 2026	36.60	36.72	35.08	36.72	36.72	1.94%	4,569,444
May 18, 2026	35.40	36.70	34.01	36.02	36.02	0.45%	5,323,100
May 15, 2026	35.35	37.78	34.88	35.86	35.86	1.30%	5,254,420
May 14, 2026	35.54	36.48	35.01	35.40	35.40	0.11%	5,428,282
May 13, 2026	34.40	35.68	33.04	35.36	35.36	1.03%	5,353,151
May 12, 2026	34.89	36.66	34.23	35.00	35.00	0.14%	6,451,592
May 11, 2026	33.37	36.66	33.18	34.95	34.95	6.07%	5,900,342
May 8, 2026	32.00	33.54	31.75	32.95	32.95	1.51%	3,650,163
May 7, 2026	31.76	32.77	31.49	32.46	32.46	2.20%	3,608,858
May 6, 2026	31.05	32.38	31.00	31.76	31.76	3.66%	5,239,848
Apr 30, 2026	29.29	31.49	28.82	30.64	30.64	6.43%	5,349,561
Apr 29, 2026	28.22	29.20	28.01	28.79	28.79	1.70%	2,837,184
Apr 28, 2026	29.42	29.66	28.02	28.31	28.31	-4.81%	3,490,932