SHA:688217 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	29.87	29.97	28.85	29.55	29.55	-2.06%	860,577
Mar 6, 2026	28.48	30.60	28.48	30.17	30.17	5.93%	974,331
Mar 5, 2026	28.30	29.08	28.16	28.48	28.48	1.71%	530,482
Mar 4, 2026	28.19	28.87	27.68	28.00	28.00	-2.64%	1,211,331
Mar 3, 2026	29.84	30.20	28.58	28.76	28.76	-3.10%	867,790
Mar 2, 2026	31.31	31.31	29.38	29.68	29.68	-4.26%	901,782
Feb 27, 2026	31.10	31.17	30.48	31.00	31.00	-0.32%	629,401
Feb 26, 2026	31.55	31.65	30.97	31.10	31.10	-1.43%	446,223
Feb 25, 2026	31.52	31.94	31.44	31.55	31.55	0.16%	405,886
Feb 24, 2026	31.24	31.71	31.08	31.50	31.50	1.25%	552,983
Feb 13, 2026	31.36	31.64	31.03	31.11	31.11	-0.48%	391,488
Feb 12, 2026	31.18	31.97	30.76	31.26	31.26	-0.13%	738,594
Feb 11, 2026	31.23	31.49	30.88	31.30	31.30	0.38%	548,554
Feb 10, 2026	31.00	31.44	30.80	31.18	31.18	0.42%	745,075
Feb 9, 2026	30.90	31.18	30.73	31.05	31.05	0.75%	774,575
Feb 6, 2026	30.51	30.96	30.17	30.82	30.82	0.98%	582,992
Feb 5, 2026	30.02	30.80	30.02	30.52	30.52	0.23%	550,988
Feb 4, 2026	30.40	30.87	30.00	30.45	30.45	0.30%	587,887
Feb 3, 2026	29.71	30.43	29.71	30.36	30.36	2.53%	738,320
Feb 2, 2026	29.89	30.26	29.32	29.61	29.61	-0.94%	889,767
Jan 30, 2026	29.35	29.98	29.03	29.89	29.89	1.84%	1,009,199
Jan 29, 2026	29.70	30.21	28.92	29.35	29.35	-1.58%	1,156,247
Jan 28, 2026	31.05	31.17	29.70	29.82	29.82	-3.21%	1,297,825
Jan 27, 2026	31.31	31.43	30.12	30.81	30.81	-1.06%	1,342,857
Jan 26, 2026	31.60	32.65	31.02	31.14	31.14	-4.45%	1,981,073
Jan 23, 2026	32.76	32.76	32.21	32.59	32.59	0.34%	646,546
Jan 22, 2026	32.49	32.88	32.03	32.48	32.48	-0.25%	917,290
Jan 21, 2026	31.10	32.69	31.07	32.56	32.56	3.20%	1,093,143
Jan 20, 2026	32.32	32.74	31.55	31.55	31.55	-2.35%	1,154,342
Jan 19, 2026	31.79	32.75	31.39	32.31	32.31	1.64%	886,500
Jan 16, 2026	32.68	32.88	30.84	31.79	31.79	-2.21%	1,620,881
Jan 15, 2026	31.93	33.27	31.27	32.51	32.51	1.82%	1,838,238
Jan 14, 2026	31.33	32.35	30.79	31.93	31.93	1.59%	1,976,727
Jan 13, 2026	30.37	32.44	29.81	31.43	31.43	3.15%	2,070,341
Jan 12, 2026	30.24	30.77	29.90	30.47	30.47	0.73%	1,260,351
Jan 9, 2026	30.00	30.29	29.48	30.25	30.25	1.24%	1,348,226
Jan 8, 2026	29.22	30.09	28.85	29.88	29.88	2.50%	1,426,035
Jan 7, 2026	29.18	29.80	28.71	29.15	29.15	0.38%	1,361,915
Jan 6, 2026	28.48	29.67	28.48	29.04	29.04	1.97%	1,775,839
Jan 5, 2026	26.55	28.48	26.07	28.48	28.48	8.08%	2,371,526
Dec 31, 2025	26.50	26.50	26.01	26.35	26.35	0.57%	515,515
Dec 30, 2025	26.75	26.91	26.08	26.20	26.20	-2.13%	905,675
Dec 29, 2025	26.25	26.88	25.75	26.77	26.77	2.49%	1,198,965
Dec 26, 2025	26.76	26.76	26.03	26.12	26.12	-1.36%	635,423
Dec 25, 2025	26.33	26.57	26.18	26.48	26.48	1.07%	603,589
Dec 24, 2025	26.37	26.45	25.93	26.20	26.20	0.42%	310,635
Dec 23, 2025	26.22	26.48	25.87	26.09	26.09	-0.80%	516,907
Dec 22, 2025	26.76	26.88	26.26	26.30	26.30	-1.31%	562,030
Dec 19, 2025	26.53	26.68	25.95	26.65	26.65	1.76%	653,062
Dec 18, 2025	25.10	26.48	24.94	26.19	26.19	4.34%	1,135,972