SHA:688219 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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