SHA:688208 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	35.00	35.23	33.30	33.60	33.60	-4.27%	13,233,590
Apr 27, 2026	35.95	35.99	35.09	35.10	35.10	-2.26%	9,246,682
Apr 24, 2026	36.23	36.49	35.50	35.91	35.91	-1.24%	8,938,646
Apr 23, 2026	36.18	37.03	36.12	36.36	36.36	-0.11%	11,644,220
Apr 22, 2026	34.32	36.60	34.32	36.40	36.40	5.45%	16,321,420
Apr 21, 2026	34.69	34.87	34.05	34.52	34.52	-0.78%	9,198,533
Apr 20, 2026	36.07	36.20	34.58	34.79	34.79	-4.34%	17,440,800
Apr 17, 2026	36.10	36.87	36.05	36.37	36.37	0.19%	8,230,560
Apr 16, 2026	35.50	36.82	35.35	36.30	36.30	2.89%	10,567,880
Apr 15, 2026	35.89	36.30	35.14	35.28	35.28	-1.01%	7,373,801
Apr 14, 2026	36.58	36.72	35.21	35.64	35.64	-1.14%	9,468,824
Apr 13, 2026	36.48	36.65	35.81	36.05	36.05	-1.31%	10,649,730
Apr 10, 2026	36.82	37.38	36.48	36.53	36.53	0.30%	14,799,490
Apr 9, 2026	34.95	37.17	34.67	36.42	36.42	3.52%	17,244,990
Apr 8, 2026	34.34	35.20	34.17	35.18	35.18	5.33%	14,991,540
Apr 7, 2026	34.34	34.82	33.39	33.40	33.40	-1.62%	6,548,217
Apr 3, 2026	33.80	34.69	33.80	33.95	33.95	-0.06%	6,788,696
Apr 2, 2026	33.55	34.05	33.50	33.97	33.97	0.35%	8,690,115
Apr 1, 2026	32.20	34.10	32.10	33.85	33.85	7.63%	16,878,844
Mar 31, 2026	31.88	32.29	31.37	31.45	31.45	-1.32%	6,204,308
Mar 30, 2026	32.00	32.15	31.60	31.87	31.87	-1.48%	6,375,472
Mar 27, 2026	32.00	32.75	31.89	32.35	32.35	-0.71%	6,179,606
Mar 26, 2026	32.41	33.33	32.31	32.58	32.58	0.15%	7,849,780
Mar 25, 2026	32.16	32.84	32.10	32.53	32.53	2.01%	7,863,230
Mar 24, 2026	32.50	32.66	31.00	31.89	31.89	-0.34%	10,276,120
Mar 23, 2026	32.08	32.96	31.54	32.00	32.00	-1.57%	12,141,180
Mar 20, 2026	32.70	33.16	32.51	32.51	32.51	-0.12%	7,146,094
Mar 19, 2026	32.95	33.40	32.33	32.55	32.55	-2.34%	7,605,674
Mar 18, 2026	33.20	33.48	33.03	33.33	33.33	0.73%	4,968,985
Mar 17, 2026	33.71	33.95	33.04	33.09	33.09	-1.55%	5,746,139
Mar 16, 2026	33.99	34.00	32.89	33.61	33.61	-1.23%	6,609,123
Mar 13, 2026	33.44	34.78	33.44	34.03	34.03	0.98%	8,197,704
Mar 12, 2026	34.22	34.47	33.48	33.70	33.70	-1.95%	7,209,029
Mar 11, 2026	34.31	34.93	34.28	34.37	34.37	-0.66%	6,990,852
Mar 10, 2026	34.00	34.78	33.95	34.60	34.60	3.69%	9,541,260
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