SHA:688225 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	20.35	20.38	19.71	19.84	19.84	-1.98%	5,137,487
Mar 13, 2026	21.60	21.60	20.20	20.24	20.24	-6.51%	8,392,631
Mar 12, 2026	21.57	23.20	21.00	21.65	21.65	0.70%	15,160,879
Mar 11, 2026	21.66	22.60	21.08	21.50	21.50	4.12%	13,157,508
Mar 10, 2026	20.37	21.33	20.34	20.65	20.65	1.77%	4,208,329
Mar 9, 2026	19.62	20.46	19.22	20.29	20.29	2.17%	3,651,420
Mar 6, 2026	19.74	20.26	19.58	19.86	19.86	2.11%	2,988,902
Mar 5, 2026	19.70	19.78	19.30	19.45	19.45	0.83%	3,133,178
Mar 4, 2026	19.80	20.30	19.25	19.29	19.29	-4.32%	5,355,677
Mar 3, 2026	21.30	21.90	20.07	20.16	20.16	-4.50%	6,602,140
Mar 2, 2026	20.90	21.24	20.30	21.11	21.11	-0.47%	5,611,644
Feb 27, 2026	20.29	21.49	20.16	21.21	21.21	4.48%	7,304,147
Feb 26, 2026	20.39	20.48	20.11	20.30	20.30	-0.15%	3,343,776
Feb 25, 2026	20.22	20.61	20.10	20.33	20.33	-0.05%	4,684,343
Feb 24, 2026	21.46	22.06	20.11	20.34	20.34	-6.78%	8,799,497
Feb 13, 2026	21.18	22.94	21.08	21.82	21.82	2.20%	7,219,739
Feb 12, 2026	21.28	21.61	20.92	21.35	21.35	1.23%	5,122,203
Feb 11, 2026	20.68	21.45	20.60	21.09	21.09	1.49%	5,781,542
Feb 10, 2026	20.48	21.36	20.41	20.78	20.78	1.46%	6,579,410
Feb 9, 2026	20.05	20.80	19.89	20.48	20.48	3.85%	5,776,735
Feb 6, 2026	19.80	20.03	19.58	19.72	19.72	-0.55%	3,765,668
Feb 5, 2026	19.96	20.20	19.72	19.83	19.83	-0.85%	3,672,097
Feb 4, 2026	20.43	20.43	19.77	20.00	20.00	-2.01%	4,102,129
Feb 3, 2026	20.13	20.46	19.83	20.41	20.41	2.15%	4,841,888
Feb 2, 2026	20.45	20.92	19.90	19.98	19.98	-2.15%	6,125,263
Jan 30, 2026	21.11	21.12	20.01	20.42	20.42	-3.27%	5,994,835
Jan 29, 2026	21.11	22.08	20.72	21.11	21.11	-0.42%	6,332,390
Jan 28, 2026	21.58	21.88	21.14	21.20	21.20	-1.35%	3,676,548
Jan 27, 2026	21.41	21.76	20.90	21.49	21.49	-0.51%	5,793,168
Jan 26, 2026	22.15	22.38	21.16	21.60	21.60	-2.83%	8,945,876
Jan 23, 2026	21.90	22.31	21.60	22.23	22.23	-0.45%	8,082,854
Jan 22, 2026	21.98	22.62	21.87	22.33	22.33	1.73%	4,149,950
Jan 21, 2026	22.05	22.43	21.81	21.95	21.95	-1.39%	4,365,714
Jan 20, 2026	22.88	23.07	21.95	22.26	22.26	-2.58%	6,096,250
Jan 19, 2026	23.98	24.13	22.70	22.85	22.85	-5.30%	9,877,892
Jan 16, 2026	24.05	25.31	23.98	24.13	24.13	-3.60%	10,624,630
Jan 15, 2026	25.90	26.47	24.61	25.03	25.03	2.62%	15,054,530
Jan 14, 2026	24.09	25.95	23.82	24.39	24.39	1.58%	12,527,603
Jan 13, 2026	24.60	25.30	23.51	24.01	24.01	-3.77%	13,591,236
Jan 12, 2026	23.33	25.05	23.01	24.95	24.95	8.76%	18,302,581
Jan 9, 2026	20.60	23.69	20.50	22.94	22.94	12.45%	19,338,180
Jan 8, 2026	19.95	20.48	19.72	20.40	20.40	1.85%	7,742,854
Jan 7, 2026	19.57	20.21	19.12	20.03	20.03	2.40%	7,903,179
Jan 6, 2026	19.47	19.64	19.15	19.56	19.56	-0.05%	6,245,389
Jan 5, 2026	19.45	19.80	19.10	19.57	19.57	0.88%	7,850,322
Dec 31, 2025	18.86	19.90	18.50	19.40	19.40	3.74%	7,741,709
Dec 30, 2025	19.31	19.48	18.68	18.70	18.70	-3.16%	5,607,361
Dec 29, 2025	18.99	19.91	18.76	19.31	19.31	1.74%	8,284,287
Dec 26, 2025	18.60	20.05	18.50	18.98	18.98	4.00%	11,941,840
Dec 25, 2025	17.85	18.63	17.80	18.25	18.25	1.56%	3,182,829