SHA:688216 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	28.07	29.80	28.00	29.74	29.74	4.90%	2,323,265
Apr 24, 2026	28.03	28.84	27.83	28.35	28.35	0.32%	2,992,960
Apr 23, 2026	29.30	29.69	28.01	28.26	28.26	-3.45%	1,965,717
Apr 22, 2026	28.64	29.41	28.64	29.27	29.27	1.92%	1,913,877
Apr 21, 2026	29.08	29.11	28.33	28.72	28.72	-1.07%	1,679,207
Apr 20, 2026	29.17	29.70	29.03	29.03	29.03	-1.02%	1,669,228
Apr 17, 2026	29.97	29.97	29.27	29.33	29.33	-0.54%	1,713,929
Apr 16, 2026	28.99	29.78	28.64	29.49	29.49	2.79%	2,561,433
Apr 15, 2026	29.02	29.50	28.60	28.69	28.69	-1.14%	2,001,170
Apr 14, 2026	28.83	29.26	28.64	29.02	29.02	1.79%	2,142,901
Apr 13, 2026	28.40	29.25	28.11	28.51	28.51	0.46%	2,530,457
Apr 10, 2026	28.64	29.13	28.32	28.38	28.38	-0.35%	1,797,964
Apr 9, 2026	28.55	29.01	28.27	28.48	28.48	-0.97%	2,138,852
Apr 8, 2026	27.48	28.77	27.48	28.76	28.76	6.87%	2,049,846
Apr 7, 2026	26.46	27.74	26.46	26.91	26.91	2.16%	2,002,987
Apr 3, 2026	27.22	27.50	26.34	26.34	26.34	-1.20%	2,059,151
Apr 2, 2026	27.56	28.10	26.65	26.66	26.66	-3.37%	2,264,385
Apr 1, 2026	28.20	28.70	27.19	27.59	27.59	2.57%	2,040,678
Mar 31, 2026	27.60	28.11	26.90	26.90	26.90	-2.57%	1,834,711
Mar 30, 2026	26.53	27.80	26.29	27.61	27.61	1.32%	1,912,631
Mar 27, 2026	26.58	27.84	26.00	27.25	27.25	2.33%	2,172,898
Mar 26, 2026	27.99	27.99	26.45	26.63	26.63	-4.52%	2,186,814
Mar 25, 2026	27.00	28.58	27.00	27.89	27.89	1.57%	2,062,275
Mar 24, 2026	26.97	27.47	26.15	27.46	27.46	5.90%	2,202,583
Mar 23, 2026	27.37	27.99	25.77	25.93	25.93	-8.37%	3,623,739
Mar 20, 2026	29.28	29.93	28.28	28.30	28.30	-3.41%	2,005,754
Mar 19, 2026	29.82	30.17	29.17	29.30	29.30	-3.55%	2,071,480
Mar 18, 2026	29.88	30.38	29.62	30.38	30.38	3.47%	1,658,896
Mar 17, 2026	30.49	30.63	29.20	29.36	29.36	-3.83%	2,212,900