SHA:688236 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	20.96	21.59	20.70	20.83	-	0.05%	1,949,678
Apr 15, 2026	20.64	20.85	20.39	20.82	20.82	2.01%	2,599,300
Apr 14, 2026	20.74	20.74	20.17	20.41	20.41	0.10%	1,586,260
Apr 13, 2026	20.30	20.60	20.11	20.39	20.39	-0.49%	1,654,443
Apr 10, 2026	20.09	20.75	20.09	20.49	20.49	1.54%	1,697,422
Apr 9, 2026	20.40	20.48	20.11	20.18	20.18	-1.56%	1,755,016
Apr 8, 2026	20.32	20.59	20.14	20.50	20.50	4.22%	2,171,123
Apr 7, 2026	19.49	19.80	19.03	19.67	19.67	0.56%	2,624,667
Apr 3, 2026	20.10	20.33	19.54	19.56	19.56	-3.46%	2,184,800
Apr 2, 2026	20.60	20.74	20.21	20.26	20.26	-2.55%	2,730,055
Apr 1, 2026	20.13	20.82	20.13	20.79	20.79	3.64%	4,001,879
Mar 31, 2026	19.47	20.95	19.47	20.06	20.06	2.03%	4,333,843
Mar 30, 2026	19.30	19.78	19.11	19.66	19.66	0.56%	3,383,839
Mar 27, 2026	19.01	19.56	18.80	19.55	19.55	3.28%	2,147,198
Mar 26, 2026	19.22	19.40	18.85	18.93	18.93	-1.41%	1,541,741
Mar 25, 2026	19.20	19.25	18.70	19.20	19.20	1.27%	1,997,096
Mar 24, 2026	18.46	19.19	18.26	18.96	18.96	5.39%	2,734,426
Mar 23, 2026	18.96	18.96	17.91	17.99	17.99	-5.51%	3,087,241
Mar 20, 2026	19.05	19.65	19.04	19.04	19.04	-1.50%	1,754,625
Mar 19, 2026	20.02	20.02	19.23	19.33	19.33	-3.64%	1,570,651
Mar 18, 2026	20.04	20.10	19.81	20.06	20.06	0.65%	992,288
Mar 17, 2026	20.20	20.38	19.92	19.93	19.93	-1.48%	2,270,369
Mar 16, 2026	20.05	20.65	19.90	20.23	20.23	0.95%	2,948,431
Mar 13, 2026	19.88	20.29	19.80	20.04	20.04	0.25%	1,430,140
Mar 12, 2026	20.70	20.70	19.92	19.99	19.99	-2.73%	2,078,564
Mar 11, 2026	20.81	20.86	20.48	20.55	20.55	-1.01%	1,831,180
Mar 10, 2026	20.31	20.83	20.31	20.76	20.76	1.96%	1,181,263
Mar 9, 2026	20.62	20.66	20.10	20.36	20.36	-1.40%	1,686,299
Mar 6, 2026	20.16	20.70	20.10	20.65	20.65	2.43%	1,827,142
Mar 5, 2026	20.23	20.49	20.02	20.16	20.16	0.95%	1,511,556
Mar 4, 2026	20.25	20.54	19.82	19.97	19.97	-2.01%	1,718,682
Mar 3, 2026	21.58	21.66	20.28	20.38	20.38	-4.50%	3,165,137
Mar 2, 2026	22.33	22.38	21.30	21.34	21.34	-4.65%	2,833,137
Feb 27, 2026	22.20	22.54	22.15	22.38	22.38	0.72%	1,612,094
Feb 26, 2026	22.38	22.42	22.01	22.22	22.22	-0.31%	1,487,021
Feb 25, 2026	22.47	22.50	22.27	22.29	22.29	-0.49%	1,454,603
Feb 24, 2026	22.43	22.55	22.15	22.40	22.40	0.58%	1,522,362
Feb 13, 2026	22.21	22.64	22.18	22.27	22.27	0.68%	1,618,085
Feb 12, 2026	22.86	22.88	22.05	22.12	22.12	-3.24%	3,690,616
Feb 11, 2026	23.07	23.07	22.82	22.86	22.86	-0.44%	1,409,952
Feb 10, 2026	23.20	23.20	22.91	22.96	22.96	-0.17%	1,155,008
Feb 9, 2026	23.35	23.35	22.91	23.00	23.00	-0.35%	1,519,758
Feb 6, 2026	23.00	23.43	22.80	23.08	23.08	-0.22%	1,344,669
Feb 5, 2026	23.02	23.39	22.89	23.13	23.13	0.43%	1,268,208
Feb 4, 2026	23.50	23.50	22.76	23.03	23.03	-1.24%	2,135,019
Feb 3, 2026	23.28	23.50	22.88	23.32	23.32	0.95%	2,019,660
Feb 2, 2026	23.50	24.09	23.08	23.10	23.10	-1.70%	3,214,467
Jan 30, 2026	25.10	25.66	23.36	23.50	23.50	-6.93%	4,489,009
Jan 29, 2026	25.10	26.16	24.97	25.25	25.25	0.12%	2,484,835
Jan 28, 2026	25.69	26.05	24.90	25.22	25.22	-2.25%	2,017,988