SHA:688232 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	21.54	22.00	21.52	22.00	-	0.87%	327,105
Mar 26, 2026	22.33	22.39	21.66	21.81	21.81	-2.33%	1,910,689
Mar 25, 2026	22.35	22.75	22.23	22.33	22.33	0.22%	2,294,911
Mar 24, 2026	22.32	22.39	21.90	22.28	22.28	1.55%	2,217,066
Mar 23, 2026	22.80	22.86	21.82	21.94	21.94	-5.02%	3,288,038
Mar 20, 2026	24.26	24.28	23.03	23.10	23.10	-4.15%	2,430,073
Mar 19, 2026	24.33	24.53	23.98	24.10	24.10	-1.87%	2,242,333
Mar 18, 2026	24.20	24.68	24.20	24.56	24.56	1.74%	1,985,172
Mar 17, 2026	24.39	24.58	24.13	24.14	24.14	-0.62%	2,219,442
Mar 16, 2026	24.32	24.42	23.96	24.29	24.29	-0.12%	2,572,071
Mar 13, 2026	24.74	24.88	24.26	24.32	24.32	-1.78%	2,338,059
Mar 12, 2026	24.66	25.13	24.60	24.76	24.76	-0.16%	2,178,936
Mar 11, 2026	25.10	25.13	24.72	24.80	24.80	-1.16%	1,945,108
Mar 10, 2026	25.09	25.45	24.71	25.09	25.09	1.37%	2,742,042
Mar 9, 2026	24.27	24.96	23.93	24.75	24.75	0.73%	2,733,209
Mar 6, 2026	24.05	24.62	23.94	24.57	24.57	2.16%	2,800,692
Mar 5, 2026	24.28	24.35	23.88	24.05	24.05	0.63%	2,767,816
Mar 4, 2026	24.50	24.77	23.80	23.90	23.90	-2.77%	3,222,888
Mar 3, 2026	25.60	25.69	24.46	24.58	24.58	-3.65%	3,618,304
Mar 2, 2026	26.66	26.79	25.40	25.51	25.51	-5.55%	5,217,189
Feb 27, 2026	26.81	27.17	26.72	27.01	27.01	0.48%	2,799,766
Feb 26, 2026	27.01	27.23	26.66	26.88	26.88	-0.33%	2,954,608
Feb 25, 2026	27.25	27.41	26.93	26.97	26.97	-0.33%	3,150,743
Feb 24, 2026	28.56	28.56	27.01	27.06	27.06	-4.18%	6,410,202
Feb 13, 2026	28.75	29.39	28.20	28.24	28.24	-2.15%	3,636,442
Feb 12, 2026	29.00	29.28	28.50	28.86	28.86	-0.96%	4,053,112
Feb 11, 2026	30.00	30.57	29.01	29.14	29.14	2.57%	5,390,890
Feb 10, 2026	28.90	29.63	28.30	28.41	28.41	0.11%	4,278,686
Feb 9, 2026	28.50	28.77	28.10	28.38	28.38	1.00%	2,393,844
Feb 6, 2026	28.40	28.78	28.01	28.10	28.10	-1.40%	1,690,676
Feb 5, 2026	28.21	29.14	28.20	28.50	28.50	0.32%	2,700,170
Feb 4, 2026	28.20	28.58	28.06	28.41	28.41	-0.87%	2,269,054
Feb 3, 2026	28.13	28.80	28.10	28.66	28.66	2.65%	2,708,400
Feb 2, 2026	28.56	28.77	27.87	27.92	27.92	-2.10%	3,279,667
Jan 30, 2026	29.28	29.42	28.32	28.52	28.52	-3.13%	3,452,495
Jan 29, 2026	29.63	30.62	29.03	29.44	29.44	-0.74%	5,117,663
Jan 28, 2026	30.55	30.61	29.55	29.66	29.66	-2.43%	3,255,935
Jan 27, 2026	30.03	30.70	29.42	30.40	30.40	0.33%	3,940,917
Jan 26, 2026	30.37	31.21	29.97	30.30	30.30	-2.98%	6,692,516
Jan 23, 2026	32.00	32.51	30.88	31.23	31.23	-1.08%	7,559,461
Jan 22, 2026	32.03	33.71	31.27	31.57	31.57	-0.60%	6,186,401
Jan 21, 2026	32.11	33.28	31.11	31.76	31.76	-2.16%	5,531,398
Jan 20, 2026	31.29	33.17	31.29	32.46	32.46	3.31%	7,853,733
Jan 19, 2026	31.38	31.90	30.20	31.42	31.42	0.13%	5,760,039
Jan 16, 2026	31.56	32.90	30.91	31.38	31.38	-0.57%	8,334,393
Jan 15, 2026	32.50	33.59	30.84	31.56	31.56	-4.68%	10,869,420
Jan 14, 2026	31.57	35.50	31.57	33.11	33.11	3.08%	17,198,080
Jan 13, 2026	35.20	35.85	29.53	32.12	32.12	0.09%	23,693,200
Jan 12, 2026	27.19	32.09	27.19	32.09	32.09	20.01%	22,001,915
Jan 9, 2026	25.80	26.86	25.80	26.74	26.74	3.48%	3,882,471