SHA:688225 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	16.82	17.07	16.67	16.67	16.67	-0.18%	3,003,074
Apr 9, 2026	16.63	17.20	16.63	16.70	16.70	-2.68%	2,413,672
Apr 8, 2026	16.30	17.24	16.30	17.16	17.16	7.59%	3,666,234
Apr 7, 2026	15.97	16.15	15.79	15.95	15.95	0.82%	1,945,690
Apr 3, 2026	16.46	16.46	15.72	15.82	15.82	-2.94%	2,614,620
Apr 2, 2026	16.78	16.83	16.14	16.30	16.30	-3.55%	2,974,903
Apr 1, 2026	16.87	17.04	16.75	16.90	16.90	2.24%	2,052,672
Mar 31, 2026	16.63	17.21	16.49	16.53	16.53	-1.49%	2,417,088
Mar 30, 2026	16.78	16.88	16.38	16.78	16.78	-1.18%	2,319,133
Mar 27, 2026	16.51	17.12	16.40	16.98	16.98	1.31%	1,676,139
Mar 26, 2026	17.30	17.38	16.69	16.76	16.76	-3.01%	2,510,337
Mar 25, 2026	17.28	17.48	17.18	17.28	17.28	0.64%	3,182,272
Mar 24, 2026	17.16	17.30	16.64	17.17	17.17	1.90%	2,679,487
Mar 23, 2026	17.73	17.77	16.70	16.85	16.85	-7.37%	4,725,707
Mar 20, 2026	18.94	19.20	18.11	18.19	18.19	-3.96%	4,432,520
Mar 19, 2026	19.12	19.31	18.80	18.94	18.94	-3.02%	3,730,210
Mar 18, 2026	18.81	19.74	18.71	19.53	19.53	3.83%	5,003,015
Mar 17, 2026	19.79	19.90	18.80	18.81	18.81	-5.19%	5,810,449
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