SHA:688218 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	20.56	21.03	20.55	20.95	20.95	1.11%	1,614,502
Mar 5, 2026	20.99	21.14	20.62	20.72	20.72	0.58%	1,639,643
Mar 4, 2026	20.72	21.10	20.45	20.60	20.60	-1.34%	2,378,648
Mar 3, 2026	21.60	21.90	20.88	20.88	20.88	-3.69%	3,331,064
Mar 2, 2026	22.00	22.48	21.60	21.68	21.68	-3.64%	3,068,661
Feb 27, 2026	22.37	22.52	22.18	22.50	22.50	-0.09%	1,633,525
Feb 26, 2026	22.66	22.77	22.40	22.52	22.52	-0.09%	1,667,605
Feb 25, 2026	22.78	22.88	22.39	22.54	22.54	0.90%	2,463,434
Feb 24, 2026	22.70	22.83	22.28	22.34	22.34	0.22%	2,296,445
Feb 13, 2026	22.01	22.50	22.00	22.29	22.29	0.72%	1,969,678
Feb 12, 2026	22.12	22.41	22.03	22.13	22.13	0.45%	1,723,030
Feb 11, 2026	22.11	22.29	21.98	22.03	22.03	-0.72%	1,224,095
Feb 10, 2026	22.12	22.43	22.11	22.19	22.19	0.09%	1,541,894
Feb 9, 2026	21.94	22.25	21.61	22.17	22.17	3.07%	2,142,338
Feb 6, 2026	21.21	21.79	21.10	21.51	21.51	0.75%	1,837,018
Feb 5, 2026	21.26	21.60	21.14	21.35	21.35	-0.05%	1,842,191
Feb 4, 2026	21.50	21.71	21.13	21.36	21.36	-1.02%	1,858,639
Feb 3, 2026	21.42	21.64	21.16	21.58	21.58	1.79%	2,093,097
Feb 2, 2026	21.66	21.72	21.06	21.20	21.20	-1.12%	2,655,913
Jan 30, 2026	21.02	21.60	20.71	21.44	21.44	1.71%	4,063,885
Jan 29, 2026	22.11	22.15	21.00	21.08	21.08	-6.27%	5,433,116
Jan 28, 2026	23.29	23.33	22.38	22.49	22.49	-2.93%	3,228,056
Jan 27, 2026	23.07	23.33	22.30	23.17	23.17	0.43%	3,247,324
Jan 26, 2026	24.10	24.49	22.81	23.07	23.07	-3.92%	4,613,449
Jan 23, 2026	23.83	24.01	23.65	24.01	24.01	1.18%	2,579,596
Jan 22, 2026	23.61	24.12	23.56	23.73	23.73	-0.25%	2,147,244
Jan 21, 2026	23.37	23.89	23.28	23.79	23.79	1.62%	2,236,076
Jan 20, 2026	23.82	24.13	23.20	23.41	23.41	-1.72%	2,602,439
Jan 19, 2026	24.00	24.09	23.70	23.82	23.82	-0.54%	2,741,107
Jan 16, 2026	23.39	24.05	23.30	23.95	23.95	2.53%	4,083,750
Jan 15, 2026	23.38	23.67	23.10	23.36	23.36	-0.93%	2,712,533
Jan 14, 2026	23.70	24.30	23.21	23.58	23.58	0.60%	5,503,244
Jan 13, 2026	23.76	24.28	23.08	23.44	23.44	-1.18%	5,927,368
Jan 12, 2026	23.30	23.86	23.23	23.72	23.72	1.28%	4,553,614
Jan 9, 2026	23.17	23.60	23.04	23.42	23.42	1.08%	3,337,257
Jan 8, 2026	22.73	23.65	22.68	23.17	23.17	1.80%	3,550,608
Jan 7, 2026	22.66	23.01	22.63	22.76	22.76	-0.39%	2,423,347
Jan 6, 2026	22.99	23.30	22.82	22.85	22.85	-0.22%	2,651,806
Jan 5, 2026	22.81	22.94	22.50	22.90	22.90	0.35%	2,750,647
Dec 31, 2025	23.04	23.11	22.61	22.82	22.82	-0.22%	2,200,005
Dec 30, 2025	22.52	23.14	22.30	22.87	22.87	2.01%	3,021,368
Dec 29, 2025	22.57	22.66	22.15	22.42	22.42	0.76%	2,617,475
Dec 26, 2025	22.69	22.98	22.12	22.25	22.25	-2.20%	2,904,133
Dec 25, 2025	22.25	22.76	22.01	22.75	22.75	2.25%	3,276,767
Dec 24, 2025	22.20	22.40	21.84	22.25	22.25	0.23%	1,986,844
Dec 23, 2025	21.29	22.40	21.29	22.20	22.20	3.79%	4,812,914
Dec 22, 2025	21.00	21.49	20.97	21.39	21.39	2.34%	2,586,422
Dec 19, 2025	20.55	20.99	20.55	20.90	20.90	1.75%	1,729,287
Dec 18, 2025	20.40	20.85	20.31	20.54	20.54	0.54%	1,934,878
Dec 17, 2025	20.35	20.54	19.94	20.43	20.43	0.49%	1,910,403