SHA:688722 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	21.31	21.49	21.09	21.10	-	-1.86%	2,928,528
Feb 26, 2026	21.38	21.57	21.12	21.50	21.50	0.23%	6,035,894
Feb 25, 2026	21.37	21.58	21.06	21.45	21.45	0.37%	6,407,225
Feb 24, 2026	21.59	21.68	21.22	21.37	21.37	0.14%	5,992,238
Feb 13, 2026	21.40	21.87	21.32	21.34	21.34	-0.65%	6,200,048
Feb 12, 2026	21.02	21.75	20.91	21.48	21.48	-0.65%	8,185,330
Feb 11, 2026	20.85	22.56	20.70	21.62	21.62	3.69%	14,934,690
Feb 10, 2026	20.79	21.02	20.40	20.85	20.85	1.46%	6,484,156
Feb 9, 2026	20.64	20.83	20.37	20.55	20.55	1.23%	4,702,247
Feb 6, 2026	20.00	20.70	19.87	20.30	20.30	0.94%	6,086,759
Feb 5, 2026	19.98	20.54	19.76	20.11	20.11	-0.30%	4,737,226
Feb 4, 2026	20.30	21.08	20.00	20.17	20.17	-1.99%	6,289,661
Feb 3, 2026	19.59	20.58	19.49	20.58	20.58	5.92%	7,829,386
Feb 2, 2026	19.83	20.33	19.35	19.43	19.43	-2.56%	5,302,069
Jan 30, 2026	19.80	20.17	19.30	19.94	19.94	1.68%	5,261,487
Jan 29, 2026	20.15	20.35	19.60	19.61	19.61	-3.26%	6,567,830
Jan 28, 2026	20.40	20.81	20.05	20.27	20.27	-1.31%	5,000,191
Jan 27, 2026	20.56	20.75	19.80	20.54	20.54	-0.58%	6,096,021
Jan 26, 2026	21.69	21.69	20.43	20.66	20.66	-5.01%	9,109,658
Jan 23, 2026	21.40	21.87	21.30	21.75	21.75	1.59%	9,190,073
Jan 22, 2026	21.56	21.66	21.26	21.41	21.41	0.56%	8,172,163
Jan 21, 2026	20.45	21.39	20.12	21.29	21.29	4.77%	10,737,810
Jan 20, 2026	20.83	20.92	19.99	20.32	20.32	-2.54%	6,484,955
Jan 19, 2026	20.41	21.03	20.20	20.85	20.85	2.61%	7,292,544
Jan 16, 2026	19.90	20.80	19.89	20.32	20.32	2.83%	8,973,315
Jan 15, 2026	20.70	20.70	19.61	19.76	19.76	-5.14%	11,428,913
Jan 14, 2026	20.71	21.68	20.40	20.83	20.83	2.36%	12,472,170
Jan 13, 2026	21.70	21.70	20.26	20.35	20.35	-5.04%	10,449,590
Jan 12, 2026	21.04	21.94	20.83	21.43	21.43	3.88%	13,708,969
Jan 9, 2026	21.39	21.40	20.50	20.63	20.63	-1.10%	14,911,310
Jan 8, 2026	19.71	21.04	19.58	20.86	20.86	5.41%	13,284,020
Jan 7, 2026	19.75	19.96	19.52	19.79	19.79	0.20%	7,300,071
Jan 6, 2026	19.69	19.88	19.38	19.75	19.75	0.20%	7,079,886
Jan 5, 2026	19.52	19.94	19.27	19.71	19.71	0.82%	10,313,890
Dec 31, 2025	20.08	20.09	19.35	19.55	19.55	-2.54%	8,141,897
Dec 30, 2025	20.16	20.19	19.73	20.06	20.06	-1.67%	10,402,360
Dec 29, 2025	19.46	20.84	19.33	20.40	20.40	4.78%	15,095,910
Dec 26, 2025	19.78	19.91	19.32	19.47	19.47	-0.76%	9,765,698
Dec 25, 2025	18.71	19.90	18.71	19.62	19.62	3.86%	15,684,315
Dec 24, 2025	17.94	19.23	17.87	18.89	18.89	5.06%	12,265,482
Dec 23, 2025	18.48	18.50	17.94	17.98	17.98	-3.07%	6,384,000
Dec 22, 2025	18.47	18.62	18.36	18.55	18.55	0.87%	5,534,811
Dec 19, 2025	18.81	18.88	18.30	18.39	18.39	-2.18%	9,365,307
Dec 18, 2025	17.60	18.84	17.51	18.80	18.80	5.74%	14,086,834
Dec 17, 2025	17.85	18.45	17.24	17.78	17.78	-1.11%	9,494,043
Dec 16, 2025	17.76	18.65	17.05	17.98	17.98	1.24%	7,851,821
Dec 15, 2025	17.40	17.76	17.15	17.76	17.76	0.51%	3,429,626
Dec 12, 2025	17.47	17.77	17.24	17.67	17.67	0.91%	2,415,015
Dec 11, 2025	17.76	17.76	17.37	17.51	17.51	-1.07%	1,847,681
Dec 10, 2025	17.82	17.90	17.52	17.70	17.70	0.74%	2,786,025