SHA:688217 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	23.21	23.90	22.76	23.49	23.49	1.21%	1,179,242
Jun 11, 2026	23.95	23.98	22.96	23.21	23.21	-4.92%	1,086,519
Jun 10, 2026	23.70	24.50	22.68	24.41	24.41	2.65%	1,373,477
Jun 9, 2026	23.57	24.46	23.24	23.78	23.78	0.51%	828,947
Jun 8, 2026	23.99	24.50	23.03	23.66	23.66	-1.95%	958,793
Jun 5, 2026	23.89	24.73	23.20	24.13	24.13	1.90%	903,896
Jun 4, 2026	24.18	24.42	23.57	23.68	23.68	-3.03%	830,924
Jun 3, 2026	25.27	25.27	24.25	24.42	24.42	-1.93%	826,128
Jun 2, 2026	26.02	26.07	24.51	24.90	24.90	-4.23%	1,153,097
Jun 1, 2026	25.03	26.37	24.72	26.00	26.00	3.34%	1,156,504
May 29, 2026	25.79	26.50	24.89	25.16	25.16	-2.86%	1,019,895
May 28, 2026	25.90	26.27	25.14	25.90	25.90	-0.38%	980,549
May 27, 2026	26.77	27.15	25.30	26.00	26.00	-3.35%	1,213,692
May 26, 2026	27.55	27.79	26.30	26.90	26.90	-2.36%	926,262
May 25, 2026	28.63	28.98	27.20	27.55	27.55	-3.27%	1,201,787
May 22, 2026	27.50	28.58	27.33	28.48	28.48	3.90%	908,789
May 21, 2026	29.01	29.74	27.33	27.41	27.41	-6.26%	906,306
May 20, 2026	29.55	29.73	28.48	29.24	29.24	-1.02%	1,070,613
May 19, 2026	28.61	30.07	28.61	29.54	29.54	1.72%	1,203,918
May 18, 2026	28.08	29.27	27.82	29.04	29.04	3.09%	1,063,219
May 15, 2026	28.46	28.90	27.87	28.17	28.17	-1.02%	1,029,785
May 14, 2026	29.37	29.37	28.46	28.46	28.46	-2.60%	704,948
May 13, 2026	29.72	29.72	28.93	29.22	29.22	-1.72%	787,601
May 12, 2026	30.49	30.93	29.41	29.73	29.73	-2.78%	940,129
May 11, 2026	30.55	30.80	29.85	30.58	30.58	1.09%	851,528
May 8, 2026	30.10	30.65	29.82	30.25	30.25	0.53%	808,742
May 7, 2026	29.58	30.58	29.54	30.09	30.09	1.72%	862,002
May 6, 2026	29.70	30.42	29.30	29.58	29.58	0.20%	1,300,805
Apr 30, 2026	28.79	29.80	28.72	29.52	29.52	2.04%	1,146,109
Apr 29, 2026	28.79	29.08	28.29	28.93	28.93	0.17%	1,443,508
Apr 28, 2026	28.76	29.34	28.36	28.88	28.88	0.42%	1,065,483
Apr 27, 2026	28.50	28.96	27.75	28.76	28.76	1.59%	916,083
Apr 24, 2026	27.75	28.54	27.46	28.31	28.31	1.91%	610,499
Apr 23, 2026	28.10	28.24	27.58	27.78	27.78	-1.59%	636,323
Apr 22, 2026	28.40	28.52	27.93	28.23	28.23	-0.49%	709,162
Apr 21, 2026	28.70	29.38	28.24	28.37	28.37	-1.66%	1,017,087
Apr 20, 2026	27.81	28.87	27.45	28.85	28.85	3.89%	1,013,984
Apr 17, 2026	28.61	28.61	27.45	27.77	27.77	-2.94%	1,018,952
Apr 16, 2026	27.81	28.79	27.59	28.61	28.61	2.88%	584,755
Apr 15, 2026	27.66	28.15	27.50	27.81	27.81	0.80%	569,783
Apr 14, 2026	27.74	27.99	27.17	27.59	27.59	0.07%	827,674
Apr 13, 2026	28.02	28.23	27.11	27.57	27.57	-2.41%	889,641
Apr 10, 2026	27.96	28.83	27.67	28.25	28.25	1.58%	984,853
Apr 9, 2026	29.14	29.20	27.71	27.81	27.81	-4.60%	860,445
Apr 8, 2026	28.70	29.28	28.09	29.15	29.15	4.82%	936,907
Apr 7, 2026	27.14	28.32	26.89	27.81	27.81	1.76%	1,356,135
Apr 3, 2026	28.03	28.25	26.85	27.33	27.33	-2.88%	961,254
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