SHA:688208 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	33.50	33.60	32.05	33.37	33.37	-2.85%	13,681,000
Mar 6, 2026	33.54	35.00	33.35	34.35	34.35	2.14%	8,791,421
Mar 5, 2026	34.11	34.35	33.41	33.63	33.63	0.51%	8,329,953
Mar 4, 2026	34.20	34.72	33.33	33.46	33.46	-2.76%	11,024,590
Mar 3, 2026	36.20	36.50	34.39	34.41	34.41	-4.34%	15,960,287
Mar 2, 2026	36.11	36.80	35.71	35.97	35.97	-1.96%	12,579,990
Feb 27, 2026	37.04	37.15	36.55	36.69	36.69	-1.74%	10,690,670
Feb 26, 2026	36.82	37.69	36.30	37.34	37.34	1.41%	15,583,430
Feb 25, 2026	35.21	36.97	35.07	36.82	36.82	3.63%	17,557,480
Feb 24, 2026	35.20	36.07	34.92	35.53	35.53	1.95%	11,577,570
Feb 13, 2026	35.18	35.45	34.80	34.85	34.85	-1.13%	7,067,021
Feb 12, 2026	35.00	35.42	35.00	35.25	35.25	1.53%	8,374,826
Feb 11, 2026	34.85	35.30	34.69	34.72	34.72	-0.71%	5,466,621
Feb 10, 2026	35.00	35.25	34.90	34.97	34.97	0.40%	4,837,566
Feb 9, 2026	34.79	35.08	34.59	34.83	34.83	1.57%	7,581,334
Feb 6, 2026	34.10	34.91	33.78	34.29	34.29	-0.03%	7,020,556
Feb 5, 2026	34.60	34.62	34.13	34.30	34.30	-1.18%	6,495,401
Feb 4, 2026	34.90	35.20	34.28	34.71	34.71	-1.14%	7,776,648
Feb 3, 2026	34.26	35.16	33.86	35.11	35.11	3.94%	10,708,152
Feb 2, 2026	34.83	35.24	33.75	33.78	33.78	-3.43%	10,628,490
Jan 30, 2026	35.40	35.74	34.43	34.98	34.98	-1.82%	10,478,110
Jan 29, 2026	36.48	36.88	35.52	35.63	35.63	-2.46%	11,577,450
Jan 28, 2026	37.25	37.40	36.43	36.53	36.53	-0.63%	9,755,657
Jan 27, 2026	36.75	37.08	36.02	36.76	36.76	-0.38%	11,402,030
Jan 26, 2026	37.99	38.07	36.65	36.90	36.90	-2.51%	13,792,894
Jan 23, 2026	37.39	38.07	37.38	37.85	37.85	1.75%	10,726,240
Jan 22, 2026	38.54	38.85	37.10	37.20	37.20	-3.48%	13,734,460
Jan 21, 2026	37.76	38.75	37.65	38.54	38.54	1.61%	9,195,310
Jan 20, 2026	39.25	39.44	37.57	37.93	37.93	-2.37%	10,744,330
Jan 19, 2026	39.40	39.94	38.83	38.85	38.85	-1.94%	11,450,930
Jan 16, 2026	38.52	40.08	38.46	39.62	39.62	3.91%	17,043,040
Jan 15, 2026	38.85	39.20	37.71	38.13	38.13	-1.65%	13,142,680
Jan 14, 2026	39.50	40.17	38.30	38.77	38.77	-1.92%	21,397,430
Jan 13, 2026	40.69	41.12	39.47	39.53	39.53	-1.86%	23,473,250
Jan 12, 2026	38.68	40.40	38.68	40.28	40.28	7.70%	32,669,760
Jan 9, 2026	36.75	37.64	36.52	37.40	37.40	1.77%	12,571,295
Jan 8, 2026	36.61	37.27	36.51	36.75	36.75	-	9,178,955
Jan 7, 2026	37.18	37.88	36.61	36.75	36.75	-0.68%	11,711,810
Jan 6, 2026	37.18	37.28	36.50	37.00	37.00	-0.48%	11,114,290
Jan 5, 2026	36.87	37.32	36.70	37.18	37.18	1.03%	9,146,777
Dec 31, 2025	36.81	37.60	36.63	36.80	36.80	0.33%	9,043,931
Dec 30, 2025	36.00	36.90	36.00	36.68	36.68	1.05%	8,536,169
Dec 29, 2025	35.63	36.95	35.58	36.30	36.30	1.48%	12,168,990
Dec 26, 2025	36.30	36.30	35.45	35.77	35.77	-1.51%	10,478,770
Dec 25, 2025	35.99	36.59	35.85	36.32	36.32	-0.68%	8,676,470
Dec 24, 2025	36.00	37.00	35.90	36.57	36.57	2.01%	10,665,690
Dec 23, 2025	35.88	36.36	35.67	35.85	35.85	-0.08%	8,236,159
Dec 22, 2025	36.19	36.48	35.62	35.88	35.88	-0.39%	8,338,441
Dec 19, 2025	36.00	36.72	35.88	36.02	36.02	0.14%	10,175,310
Dec 18, 2025	36.10	37.67	35.71	35.97	35.97	-1.43%	14,649,182
Dec 17, 2025	35.19	36.60	35.04	36.49	36.49	3.43%	13,294,100
Dec 16, 2025	35.10	35.68	34.32	35.28	35.28	0.80%	11,375,160
Dec 15, 2025	35.28	36.50	34.96	35.00	35.00	-0.88%	11,400,450
Dec 12, 2025	33.90	35.74	33.60	35.31	35.31	4.16%	16,440,210
Dec 11, 2025	34.26	34.59	33.90	33.90	33.90	-1.11%	6,002,402
Dec 10, 2025	34.41	34.44	33.70	34.28	34.28	-0.78%	7,677,437
Dec 9, 2025	33.72	35.22	33.61	34.55	34.55	1.86%	13,645,470
Dec 8, 2025	33.78	34.64	33.43	33.92	33.92	1.13%	12,197,700
Dec 5, 2025	33.01	33.79	32.30	33.54	33.54	1.79%	9,625,838
Dec 4, 2025	33.34	33.55	32.80	32.95	32.95	-1.20%	7,328,647
Dec 3, 2025	33.49	33.93	33.15	33.35	33.35	-0.45%	5,425,556
Dec 2, 2025	34.07	34.07	33.38	33.50	33.50	-1.41%	5,401,682
Dec 1, 2025	34.11	34.30	33.49	33.98	33.98	-0.06%	8,234,348
Nov 28, 2025	33.72	34.28	33.50	34.00	34.00	0.59%	5,500,708
Nov 27, 2025	33.98	34.58	33.79	33.80	33.80	-0.68%	6,643,171
Nov 26, 2025	34.01	34.22	33.61	34.03	34.03	0.18%	6,600,556
Nov 25, 2025	33.03	34.60	33.03	33.97	33.97	4.20%	11,282,590
Nov 24, 2025	32.41	32.96	32.36	32.60	32.60	0.77%	5,620,896
Nov 21, 2025	33.10	33.47	32.35	32.35	32.35	-3.03%	7,619,465
Nov 20, 2025	33.20	33.78	32.75	33.36	33.36	1.09%	7,277,271
Nov 19, 2025	33.60	33.86	32.93	33.00	33.00	-1.70%	7,892,089
Nov 18, 2025	33.74	34.14	33.43	33.57	33.57	-0.89%	6,775,524
Nov 17, 2025	34.01	34.38	33.75	33.87	33.87	-0.88%	5,987,351
Nov 14, 2025	34.75	34.91	34.17	34.17	34.17	-2.87%	6,835,841
Nov 13, 2025	34.71	35.34	34.62	35.18	35.18	1.18%	6,512,797
Nov 12, 2025	35.57	35.80	34.70	34.77	34.77	-2.25%	7,857,419
Nov 11, 2025	36.78	36.78	35.56	35.57	35.57	-2.79%	8,890,839
Nov 10, 2025	36.39	36.86	35.62	36.59	36.59	0.63%	9,742,381
Nov 7, 2025	37.00	37.00	36.36	36.36	36.36	-2.39%	7,835,420
Nov 6, 2025	36.35	37.30	36.18	37.25	37.25	3.39%	9,728,353
Nov 5, 2025	36.30	36.48	35.79	36.03	36.03	-2.09%	10,397,850
Nov 4, 2025	37.65	37.94	36.50	36.80	36.80	-2.57%	9,538,369
Nov 3, 2025	38.49	38.68	36.96	37.77	37.77	-1.87%	14,924,830
Oct 31, 2025	39.50	39.79	38.11	38.49	38.49	-2.56%	14,409,250
Oct 30, 2025	38.85	41.37	38.85	39.50	39.50	1.96%	25,777,640
Oct 29, 2025	38.20	39.17	38.20	38.74	38.74	0.91%	8,583,411
Oct 28, 2025	38.84	39.12	38.20	38.39	38.39	-0.72%	11,733,230
Oct 27, 2025	38.39	39.32	38.20	38.67	38.67	2.11%	17,668,950
Oct 24, 2025	37.56	38.06	37.11	37.87	37.87	1.83%	8,668,668
Oct 23, 2025	36.99	37.20	36.28	37.19	37.19	0.51%	6,818,468
Oct 22, 2025	36.79	37.44	36.50	37.00	37.00	-0.46%	6,984,719
Oct 21, 2025	36.41	37.87	35.93	37.17	37.17	2.48%	12,460,860
Oct 20, 2025	35.44	36.80	35.30	36.27	36.27	3.63%	12,180,840
Oct 17, 2025	37.58	37.84	34.98	35.00	35.00	-7.46%	19,669,630
Oct 16, 2025	38.55	39.45	37.65	37.82	37.82	0.83%	15,636,460
Oct 15, 2025	36.95	37.57	36.34	37.51	37.51	1.65%	9,408,703
Oct 14, 2025	38.15	38.72	36.77	36.90	36.90	-2.77%	13,505,740
Oct 13, 2025	36.22	38.64	36.19	37.95	37.95	-1.40%	13,359,600
Oct 10, 2025	39.33	39.58	37.83	38.49	38.49	-2.73%	14,388,830
Oct 9, 2025	39.35	40.63	39.03	39.57	39.57	0.89%	15,132,770