SHA:688219 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 9, 2026	12.35	12.69	12.34	12.59	12.59	1.78%	13,351,445
Jan 8, 2026	12.29	12.52	12.26	12.37	12.37	0.16%	8,939,162
Jan 7, 2026	12.51	12.55	12.30	12.35	12.35	-1.04%	10,929,530
Jan 6, 2026	12.57	12.65	12.36	12.48	12.48	-	10,317,510
Jan 5, 2026	12.59	12.59	12.40	12.48	12.48	0.48%	8,722,587
Dec 31, 2025	12.50	12.55	12.38	12.42	12.42	-0.72%	6,864,824
Dec 30, 2025	12.37	12.63	12.33	12.51	12.51	0.64%	10,665,480
Dec 29, 2025	12.14	12.52	12.08	12.43	12.43	2.90%	11,465,802
Dec 26, 2025	12.31	12.34	12.05	12.08	12.08	-1.87%	8,318,845
Dec 25, 2025	12.03	12.34	12.00	12.31	12.31	2.41%	8,970,390
Dec 24, 2025	11.98	12.08	11.92	12.02	12.02	1.01%	5,115,784
Dec 23, 2025	11.90	11.95	11.79	11.90	11.90	-	5,100,708
Dec 22, 2025	11.75	11.97	11.75	11.90	11.90	1.10%	5,015,768
Dec 19, 2025	11.64	11.89	11.63	11.77	11.77	1.55%	5,798,456
Dec 18, 2025	11.51	11.74	11.49	11.59	11.59	0.09%	4,842,755
Dec 17, 2025	11.41	11.59	11.22	11.58	11.58	1.94%	5,256,466
Dec 16, 2025	11.66	11.66	11.33	11.36	11.36	-2.82%	6,027,977
Dec 15, 2025	11.66	11.85	11.64	11.69	11.69	0.43%	4,044,752
Dec 12, 2025	11.63	11.75	11.55	11.64	11.64	0.34%	5,024,500
Dec 11, 2025	11.88	11.90	11.57	11.60	11.60	-2.03%	6,089,203
Dec 10, 2025	11.93	11.98	11.76	11.84	11.84	-0.75%	4,633,953
Dec 9, 2025	12.03	12.15	11.93	11.93	11.93	-1.24%	4,787,214
Dec 8, 2025	11.92	12.21	11.92	12.08	12.08	1.34%	7,329,273
Dec 5, 2025	11.71	11.94	11.61	11.92	11.92	0.85%	6,890,872
Dec 4, 2025	11.95	12.02	11.78	11.82	11.82	0.17%	8,361,077
Dec 3, 2025	11.74	11.87	11.66	11.80	11.80	1.11%	5,585,948
Dec 2, 2025	11.72	11.78	11.64	11.67	11.67	-1.02%	3,632,530
Dec 1, 2025	11.80	11.90	11.70	11.79	11.79	0.77%	4,552,038
Nov 28, 2025	11.67	11.74	11.60	11.70	11.70	0.43%	3,985,100
Nov 27, 2025	11.41	11.76	11.40	11.65	11.65	1.92%	6,819,471
Nov 26, 2025	11.61	11.69	11.40	11.43	11.43	-1.89%	8,936,189
Nov 25, 2025	11.80	11.91	11.58	11.65	11.65	-1.27%	12,074,240
Nov 24, 2025	11.80	11.92	11.60	11.80	11.80	1.20%	5,811,061
Nov 21, 2025	12.06	12.20	11.62	11.66	11.66	-4.27%	11,958,046
Nov 20, 2025	12.50	12.57	12.17	12.18	12.18	-1.54%	8,042,149
Nov 19, 2025	12.74	12.92	12.35	12.37	12.37	-3.96%	11,763,460
Nov 18, 2025	13.08	13.17	12.71	12.88	12.88	-2.05%	10,608,450
Nov 17, 2025	13.20	13.24	13.01	13.15	13.15	0.23%	11,200,730
Nov 14, 2025	13.40	13.42	13.10	13.12	13.12	-2.81%	18,108,420
Nov 13, 2025	12.69	13.97	12.67	13.50	13.50	6.55%	32,711,070
Nov 12, 2025	12.89	12.89	12.53	12.67	12.67	-1.63%	8,698,720
Nov 11, 2025	12.89	12.95	12.71	12.88	12.88	0.78%	11,210,840
Nov 10, 2025	12.75	12.98	12.63	12.78	12.78	0.24%	14,942,380