SHA:688219 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	10.30	10.52	10.30	10.49	10.49	-1.13%	5,072,516
Mar 27, 2026	10.25	10.64	10.24	10.61	10.61	2.51%	6,747,120
Mar 26, 2026	10.63	10.63	10.30	10.35	10.35	-2.08%	5,914,848
Mar 25, 2026	10.29	10.63	10.29	10.57	10.57	2.62%	7,004,798
Mar 24, 2026	10.10	10.30	9.98	10.30	10.30	3.41%	7,424,393
Mar 23, 2026	10.30	10.40	9.88	9.96	9.96	-5.32%	10,751,110
Mar 20, 2026	10.94	11.04	10.52	10.52	10.52	-3.84%	8,752,616
Mar 19, 2026	11.15	11.22	10.87	10.94	10.94	-3.19%	6,591,050
Mar 18, 2026	11.22	11.31	11.12	11.30	11.30	1.07%	4,550,085
Mar 17, 2026	11.47	11.53	11.16	11.18	11.18	-2.36%	6,677,237
Mar 16, 2026	11.57	11.59	11.33	11.45	11.45	-0.78%	5,569,073
Mar 13, 2026	11.52	11.74	11.52	11.54	11.54	-0.60%	7,040,572
Mar 12, 2026	11.69	11.84	11.60	11.61	11.61	-0.51%	8,358,128
Mar 11, 2026	11.73	11.90	11.63	11.67	11.67	-0.51%	6,529,857
Mar 10, 2026	11.52	11.73	11.52	11.73	11.73	2.27%	6,775,996
Mar 9, 2026	11.58	11.60	11.24	11.47	11.47	-2.22%	10,051,750
Mar 6, 2026	11.57	11.74	11.54	11.73	11.73	1.21%	7,553,678
Mar 5, 2026	11.59	11.73	11.50	11.59	11.59	1.85%	7,361,269
Mar 4, 2026	11.56	11.70	11.35	11.38	11.38	-2.40%	9,669,505
Mar 3, 2026	12.48	12.56	11.62	11.66	11.66	-6.42%	15,874,500
Mar 2, 2026	12.73	12.76	12.39	12.46	12.46	-3.04%	11,292,953
Feb 27, 2026	12.83	12.98	12.78	12.85	12.85	-0.31%	7,977,830
Feb 26, 2026	12.90	12.96	12.79	12.89	12.89	0.23%	8,354,090
Feb 25, 2026	12.81	12.92	12.75	12.86	12.86	0.70%	8,386,340
Feb 24, 2026	12.80	12.80	12.57	12.77	12.77	1.51%	6,811,020
Feb 13, 2026	12.61	12.74	12.52	12.58	12.58	-0.32%	5,788,680
Feb 12, 2026	12.60	12.66	12.48	12.62	12.62	0.48%	5,225,389
Feb 11, 2026	12.42	12.74	12.38	12.56	12.56	1.13%	7,214,692
Feb 10, 2026	12.40	12.50	12.31	12.42	12.42	0.57%	5,025,313
Feb 9, 2026	12.38	12.40	12.26	12.35	12.35	0.90%	5,307,411
Feb 6, 2026	12.00	12.40	11.86	12.24	12.24	1.83%	7,915,858
Feb 5, 2026	12.19	12.25	12.01	12.02	12.02	-1.88%	6,072,618
Feb 4, 2026	12.22	12.37	12.13	12.25	12.25	-0.24%	6,773,108
Feb 3, 2026	12.21	12.29	12.09	12.28	12.28	1.99%	7,103,073
Feb 2, 2026	12.51	12.63	12.02	12.04	12.04	-4.37%	12,201,344
Jan 30, 2026	12.41	12.65	12.17	12.59	12.59	0.88%	9,456,957
Jan 29, 2026	12.80	12.88	12.37	12.48	12.48	-2.73%	11,066,490
Jan 28, 2026	13.04	13.04	12.73	12.83	12.83	-1.31%	8,951,174
Jan 27, 2026	13.06	13.08	12.54	13.00	13.00	-0.69%	14,015,144
Jan 26, 2026	13.18	13.43	12.92	13.09	13.09	-0.30%	16,374,471
Jan 23, 2026	12.96	13.16	12.96	13.13	13.13	1.16%	10,353,030
Jan 22, 2026	12.99	13.23	12.89	12.98	12.98	-0.15%	12,653,020
Jan 21, 2026	12.79	13.07	12.73	13.00	13.00	1.33%	11,103,398
Jan 20, 2026	13.08	13.08	12.75	12.83	12.83	-1.16%	10,419,865
Jan 19, 2026	12.70	13.12	12.70	12.98	12.98	2.20%	14,432,640
Jan 16, 2026	12.53	12.78	12.46	12.70	12.70	2.25%	14,347,091
Jan 15, 2026	12.48	12.59	12.32	12.42	12.42	-0.64%	8,404,287
Jan 14, 2026	12.58	12.80	12.32	12.50	12.50	-1.34%	16,370,550
Jan 13, 2026	12.85	12.97	12.62	12.67	12.67	-1.02%	14,398,820
Jan 12, 2026	12.60	12.85	12.49	12.80	12.80	1.67%	14,613,923