SHA:688219 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	10.95	11.11	10.75	10.84	10.84	-1.36%	6,804,128
Apr 27, 2026	10.82	11.05	10.82	10.99	10.99	0.73%	4,880,759
Apr 24, 2026	10.86	10.99	10.74	10.91	10.91	0.46%	4,323,083
Apr 23, 2026	11.15	11.15	10.84	10.86	10.86	-2.34%	5,679,981
Apr 22, 2026	10.97	11.13	10.97	11.12	11.12	0.72%	4,721,384
Apr 21, 2026	11.17	11.17	10.97	11.04	11.04	-0.72%	3,682,120
Apr 20, 2026	11.10	11.15	11.03	11.12	11.12	-	5,747,599
Apr 17, 2026	10.96	11.16	10.89	11.12	11.12	1.37%	6,196,376
Apr 16, 2026	10.82	10.98	10.79	10.97	10.97	1.48%	4,692,860
Apr 15, 2026	10.91	11.00	10.78	10.81	10.81	-1.28%	4,287,848
Apr 14, 2026	11.03	11.03	10.82	10.95	10.95	0.46%	5,060,512
Apr 13, 2026	10.74	11.04	10.69	10.90	10.90	0.65%	5,499,132
Apr 10, 2026	10.85	10.96	10.77	10.83	10.83	1.50%	4,729,858
Apr 9, 2026	10.83	10.89	10.66	10.67	10.67	-2.02%	5,066,389
Apr 8, 2026	10.77	10.89	10.56	10.89	10.89	5.32%	7,004,565
Apr 7, 2026	10.19	10.38	10.19	10.34	10.34	1.17%	2,948,165
Apr 3, 2026	10.36	10.55	10.18	10.22	10.22	-1.54%	4,062,389
Apr 2, 2026	10.60	10.60	10.31	10.38	10.38	-2.17%	4,109,086
Apr 1, 2026	10.66	10.67	10.49	10.61	10.61	1.53%	4,529,732
Mar 31, 2026	10.45	10.70	10.40	10.45	10.45	-0.38%	5,322,690
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