SHA:688251 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	28.32	29.24	28.05	28.73	28.73	2.06%	3,034,524
Feb 25, 2026	28.03	28.34	27.84	28.15	28.15	0.72%	1,286,766
Feb 24, 2026	28.25	28.50	27.81	27.95	27.95	-0.82%	1,734,504
Feb 13, 2026	27.55	28.52	27.42	28.18	28.18	2.03%	2,085,088
Feb 12, 2026	27.47	28.16	27.03	27.62	27.62	0.91%	2,643,384
Feb 11, 2026	28.10	28.39	27.07	27.37	27.37	-3.56%	2,841,831
Feb 10, 2026	26.95	28.90	26.73	28.38	28.38	6.05%	5,012,700
Feb 9, 2026	26.97	27.50	26.75	26.76	26.76	-0.26%	1,586,882
Feb 6, 2026	26.14	27.32	25.71	26.83	26.83	2.99%	2,077,368
Feb 5, 2026	26.16	26.34	25.92	26.05	26.05	-0.34%	1,306,359
Feb 4, 2026	26.54	26.97	26.08	26.14	26.14	-1.54%	1,758,931
Feb 3, 2026	26.87	27.00	26.16	26.55	26.55	-1.30%	1,827,520
Feb 2, 2026	26.87	27.41	26.27	26.90	26.90	0.07%	1,919,905
Jan 30, 2026	26.93	27.16	26.11	26.88	26.88	-0.22%	1,763,024
Jan 29, 2026	27.44	29.06	26.61	26.94	26.94	-2.95%	4,445,638
Jan 28, 2026	27.25	27.80	26.40	27.76	27.76	1.83%	3,098,568
Jan 27, 2026	26.76	27.58	26.40	27.26	27.26	1.79%	2,432,312
Jan 26, 2026	27.47	27.47	26.36	26.78	26.78	-1.90%	1,646,593
Jan 23, 2026	27.14	27.38	26.90	27.30	27.30	0.92%	1,825,520
Jan 22, 2026	26.70	27.08	26.62	27.05	27.05	0.63%	1,255,171
Jan 21, 2026	26.24	27.08	26.01	26.88	26.88	2.36%	1,954,592
Jan 20, 2026	26.76	26.98	25.81	26.26	26.26	-2.09%	1,939,363
Jan 19, 2026	27.26	27.28	26.74	26.82	26.82	-1.25%	2,023,982
Jan 16, 2026	27.00	27.43	26.97	27.16	27.16	0.59%	1,737,081
Jan 15, 2026	27.43	27.53	26.94	27.00	27.00	-1.57%	1,274,110
Jan 14, 2026	27.12	27.83	27.00	27.43	27.43	0.22%	2,178,277
Jan 13, 2026	27.83	28.13	27.18	27.37	27.37	-1.72%	2,545,281
Jan 12, 2026	27.99	28.15	27.41	27.85	27.85	1.46%	2,511,016
Jan 9, 2026	27.61	27.85	27.21	27.45	27.45	-1.47%	2,356,150
Jan 8, 2026	27.72	28.13	27.60	27.86	27.86	-0.46%	1,626,730
Jan 7, 2026	28.37	28.43	27.59	27.99	27.99	-1.27%	2,480,261
Jan 6, 2026	28.80	28.86	27.00	28.35	28.35	-1.08%	4,227,393
Jan 5, 2026	29.27	29.48	28.46	28.66	28.66	-2.52%	2,550,156
Dec 31, 2025	30.00	30.90	29.20	29.40	29.40	-2.07%	3,880,669
Dec 30, 2025	29.55	30.02	28.65	30.02	30.02	1.97%	2,702,852
Dec 29, 2025	28.21	29.44	27.70	29.44	29.44	4.40%	2,936,659
Dec 26, 2025	29.02	29.04	28.12	28.20	28.20	-3.06%	1,890,008
Dec 25, 2025	29.24	29.37	28.58	29.09	29.09	-1.02%	1,546,568
Dec 24, 2025	29.67	30.47	29.00	29.39	29.39	-1.97%	2,758,851
Dec 23, 2025	30.25	30.57	29.51	29.98	29.98	0.03%	2,388,839
Dec 22, 2025	29.29	30.49	29.00	29.97	29.97	2.81%	2,955,547
Dec 19, 2025	29.01	29.44	28.71	29.15	29.15	0.17%	1,388,640
Dec 18, 2025	27.77	29.88	27.77	29.10	29.10	1.57%	2,159,164
Dec 17, 2025	28.37	28.65	27.51	28.65	28.65	-0.10%	2,052,164
Dec 16, 2025	27.44	28.98	27.30	28.68	28.68	3.73%	3,410,623
Dec 15, 2025	28.96	28.96	27.49	27.65	27.65	-3.59%	1,880,296
Dec 12, 2025	29.32	29.32	28.05	28.68	28.68	-1.88%	2,522,127
Dec 11, 2025	30.93	30.93	29.07	29.23	29.23	-4.10%	3,131,600
Dec 10, 2025	27.59	31.13	27.45	30.48	30.48	9.40%	6,570,172
Dec 9, 2025	27.20	28.12	26.63	27.86	27.86	2.43%	2,581,946