SHA:688217 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	28.43	28.66	27.68	28.14	28.14	-0.92%	1,015,587
Apr 1, 2026	28.62	28.75	27.87	28.40	28.40	1.90%	656,352
Mar 31, 2026	28.31	28.74	26.05	27.87	27.87	-1.55%	728,660
Mar 30, 2026	27.60	28.38	27.45	28.31	28.31	1.80%	920,546
Mar 27, 2026	27.66	27.96	26.87	27.81	27.81	2.17%	897,665
Mar 26, 2026	28.01	28.50	26.49	27.22	27.22	-2.68%	965,138
Mar 25, 2026	27.33	28.35	27.21	27.97	27.97	2.83%	1,067,362
Mar 24, 2026	26.00	27.22	25.28	27.20	27.20	8.28%	1,222,299
Mar 23, 2026	27.08	27.33	24.79	25.12	25.12	-8.09%	1,491,582
Mar 20, 2026	29.33	29.56	27.27	27.33	27.33	-6.05%	1,293,039
Mar 19, 2026	29.58	29.79	28.82	29.09	29.09	-2.87%	699,068
Mar 18, 2026	29.15	29.98	28.81	29.95	29.95	2.53%	733,963
Mar 17, 2026	29.88	30.19	29.20	29.21	29.21	-1.78%	660,000
Mar 16, 2026	29.75	30.46	29.34	29.74	29.74	-0.34%	834,791
Mar 13, 2026	30.50	30.87	29.42	29.84	29.84	0.13%	631,201
Mar 12, 2026	30.47	30.87	29.62	29.80	29.80	-2.10%	716,150
Mar 11, 2026	31.11	31.11	30.24	30.44	30.44	-1.68%	562,550
Mar 10, 2026	29.73	31.05	29.65	30.96	30.96	4.77%	756,630
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