SHA:688232 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	24.05	24.62	23.94	24.60	-	2.29%	2,739,961
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
Jan 8, 2026	25.10	26.35	25.07	25.84	25.84	2.74%	3,750,250
Jan 7, 2026	25.45	25.45	25.10	25.15	25.15	-1.18%	1,502,339
Jan 6, 2026	25.29	25.53	25.19	25.45	25.45	0.59%	1,582,521
Jan 5, 2026	24.95	25.36	24.75	25.30	25.30	1.93%	1,651,554
Dec 31, 2025	24.61	25.11	24.40	24.82	24.82	1.47%	1,344,251
Dec 30, 2025	24.56	24.73	24.42	24.46	24.46	-0.24%	1,121,433
Dec 29, 2025	24.85	25.00	24.52	24.52	24.52	-1.53%	1,471,279
Dec 26, 2025	25.08	25.22	24.89	24.90	24.90	-0.72%	1,130,520
Dec 25, 2025	24.83	25.23	24.83	25.08	25.08	-0.08%	1,012,633
Dec 24, 2025	25.03	25.20	24.75	25.10	25.10	0.68%	654,221
Dec 23, 2025	25.11	25.33	24.92	24.93	24.93	-0.76%	741,680
Dec 22, 2025	25.39	25.39	25.08	25.12	25.12	-0.40%	820,554
Dec 19, 2025	25.20	25.39	25.12	25.22	25.22	0.32%	869,936
Dec 18, 2025	25.07	25.35	24.91	25.14	25.14	-0.32%	1,092,420
Dec 17, 2025	24.83	25.26	24.60	25.22	25.22	1.24%	1,353,850