SHA:688232 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	22.29	22.64	22.15	22.59	22.59	2.03%	2,022,988
Apr 15, 2026	22.27	22.50	22.11	22.14	22.14	-0.58%	2,038,272
Apr 14, 2026	22.30	22.46	22.00	22.27	22.27	1.18%	2,442,391
Apr 13, 2026	21.93	22.13	21.73	22.01	22.01	0.27%	2,112,625
Apr 10, 2026	21.89	22.27	21.87	21.95	21.95	0.83%	2,021,516
Apr 9, 2026	22.29	22.29	21.65	21.77	21.77	-2.60%	1,897,717
Apr 8, 2026	21.60	22.44	21.55	22.35	22.35	5.82%	2,495,922
Apr 7, 2026	20.94	21.33	20.85	21.12	21.12	1.73%	1,919,984
Apr 3, 2026	21.37	21.64	20.63	20.76	20.76	-2.99%	2,827,894
Apr 2, 2026	22.02	22.02	21.25	21.40	21.40	-1.83%	2,297,643
Apr 1, 2026	21.66	21.87	21.52	21.80	21.80	2.11%	1,796,049
Mar 31, 2026	21.59	21.95	21.35	21.35	21.35	-1.75%	1,890,621
Mar 30, 2026	21.86	22.01	21.40	21.73	21.73	-1.50%	2,674,752
Mar 27, 2026	21.54	22.28	21.52	22.06	22.06	1.15%	1,520,331
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