SHA:688312 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	67.20	70.61	66.30	68.92	68.92	2.36%	6,963,837
Apr 28, 2026	68.65	69.49	66.53	67.33	67.33	-2.36%	6,540,659
Apr 27, 2026	66.50	71.30	63.80	68.96	68.96	0.31%	11,031,037
Apr 24, 2026	66.68	73.78	66.68	68.75	68.75	2.38%	10,443,224
Apr 23, 2026	68.86	70.49	66.20	67.15	67.15	-3.28%	8,791,043
Apr 22, 2026	66.90	70.50	66.71	69.43	69.43	3.70%	8,580,908
Apr 21, 2026	62.95	67.50	62.64	66.95	66.95	6.02%	8,545,996
Apr 20, 2026	63.33	65.00	61.70	63.15	63.15	-1.08%	8,154,287
Apr 17, 2026	61.99	68.58	61.99	63.84	63.84	4.06%	11,298,183
Apr 16, 2026	60.66	61.87	59.74	61.35	61.35	1.14%	6,616,473
Apr 15, 2026	62.76	63.94	60.16	60.66	60.66	-3.35%	9,125,957
Apr 14, 2026	63.00	63.80	61.50	62.76	62.76	-1.94%	8,194,241
Apr 13, 2026	58.57	64.20	58.57	64.00	64.00	8.29%	10,829,630
Apr 10, 2026	59.91	61.41	58.03	59.10	59.10	-2.76%	10,684,970
Apr 9, 2026	55.00	64.40	54.90	60.78	60.78	7.90%	13,694,990
Apr 8, 2026	54.20	56.83	52.89	56.33	56.33	7.23%	9,452,150
Apr 7, 2026	53.20	54.77	51.88	52.53	52.53	0.46%	7,413,966
Apr 3, 2026	51.00	54.00	50.51	52.29	52.29	4.60%	8,201,159
Apr 2, 2026	51.69	52.70	49.70	49.99	49.99	-2.91%	5,603,402
Apr 1, 2026	48.79	51.65	48.50	51.49	51.49	9.27%	7,100,872
Mar 31, 2026	49.54	49.54	47.08	47.12	47.12	-5.02%	4,703,230
Mar 30, 2026	48.30	49.72	47.82	49.61	49.61	0.14%	3,729,428
Mar 27, 2026	48.28	50.66	47.61	49.54	49.54	0.71%	5,936,891
Mar 26, 2026	48.49	50.96	48.15	49.19	49.19	3.21%	7,733,517
Mar 25, 2026	46.99	49.24	46.99	47.66	47.66	4.38%	5,446,303
Mar 24, 2026	45.13	45.79	43.86	45.66	45.66	3.54%	4,402,451
Mar 23, 2026	46.01	46.98	43.62	44.10	44.10	-7.82%	7,505,287
Mar 20, 2026	49.00	50.99	47.80	47.84	47.84	0.10%	6,249,867
Mar 19, 2026	47.56	49.64	47.56	47.79	47.79	-1.91%	5,007,473
Mar 18, 2026	46.71	49.38	46.28	48.72	48.72	6.07%	6,296,672
Mar 17, 2026	50.80	50.80	45.80	45.93	45.93	-7.51%	6,466,740
Mar 16, 2026	49.57	49.72	47.70	49.66	49.66	0.26%	5,430,646
Mar 13, 2026	50.90	51.70	49.53	49.53	49.53	-3.92%	5,089,805
Mar 12, 2026	52.62	53.85	50.92	51.55	51.55	-3.45%	5,703,871
Mar 11, 2026	53.30	55.45	52.75	53.39	53.39	-	7,432,591
Mar 10, 2026	52.86	53.85	52.00	53.39	53.39	5.04%	7,312,655
Mar 9, 2026	50.42	51.49	48.12	50.83	50.83	-4.53%	8,975,862
Mar 6, 2026	53.21	55.22	52.03	53.24	53.24	-1.81%	7,673,909
Mar 5, 2026	57.77	58.60	53.68	54.22	54.22	-5.11%	12,980,484
Mar 4, 2026	56.20	59.95	55.58	57.14	57.14	-0.24%	9,190,720
Mar 3, 2026	57.50	61.58	56.99	57.28	57.28	1.92%	15,705,870
Mar 2, 2026	49.11	57.45	49.11	56.20	56.20	12.06%	13,572,470
Feb 27, 2026	49.29	50.15	48.52	50.15	50.15	-1.22%	7,926,990
Feb 26, 2026	48.67	51.20	48.67	50.77	50.77	4.85%	7,920,557
Feb 25, 2026	51.31	51.50	47.30	48.42	48.42	-3.72%	8,823,272
Feb 24, 2026	49.50	51.20	48.88	50.29	50.29	3.43%	7,085,987
Feb 13, 2026	50.00	50.50	48.61	48.62	48.62	-4.91%	8,509,832
Feb 12, 2026	49.36	52.47	48.68	51.13	51.13	2.82%	10,858,310
Feb 11, 2026	49.43	50.89	48.58	49.73	49.73	0.26%	9,532,981
Feb 10, 2026	52.31	53.48	49.41	49.60	49.60	-5.86%	13,843,980
Feb 9, 2026	51.60	56.98	49.70	52.69	52.69	5.80%	16,537,540
Feb 6, 2026	44.00	52.78	44.00	49.80	49.80	9.21%	15,237,720
Feb 5, 2026	44.38	46.78	43.70	45.60	45.60	-2.17%	11,824,044
Feb 4, 2026	43.43	46.66	42.38	46.61	46.61	4.91%	17,004,580
Feb 3, 2026	38.25	44.43	38.25	44.43	44.43	18.39%	15,793,315
Feb 2, 2026	38.59	40.41	37.38	37.53	37.53	-3.40%	8,044,733
Jan 30, 2026	34.91	39.38	34.91	38.85	38.85	13.17%	10,108,792
Jan 29, 2026	36.37	36.50	34.12	34.33	34.33	-6.02%	5,809,269
Jan 28, 2026	37.81	38.19	36.05	36.53	36.53	-3.39%	5,907,876
Jan 27, 2026	38.87	39.22	36.34	37.81	37.81	-3.60%	7,388,195
Jan 26, 2026	37.70	40.20	36.73	39.22	39.22	4.31%	9,441,802
Jan 23, 2026	36.83	37.67	36.70	37.60	37.60	2.26%	2,775,289
Jan 22, 2026	37.30	38.40	36.67	36.77	36.77	-0.89%	2,553,400
Jan 21, 2026	36.10	37.40	35.98	37.10	37.10	2.01%	2,886,664
Jan 20, 2026	37.42	37.48	35.95	36.37	36.37	-2.75%	3,937,650
Jan 19, 2026	37.60	39.22	37.20	37.40	37.40	0.08%	4,829,403
Jan 16, 2026	36.42	38.20	35.73	37.37	37.37	3.69%	6,613,805
Jan 15, 2026	34.60	37.08	34.49	36.04	36.04	3.06%	5,551,602
Jan 14, 2026	34.49	35.19	33.92	34.97	34.97	1.24%	4,223,800
Jan 13, 2026	34.94	35.75	34.35	34.54	34.54	-1.14%	3,845,499
Jan 12, 2026	35.20	35.29	34.23	34.94	34.94	-0.46%	4,091,363
Jan 9, 2026	34.46	35.84	34.45	35.10	35.10	1.50%	4,065,841
Jan 8, 2026	34.50	34.93	34.18	34.58	34.58	-1.23%	2,668,091
Jan 7, 2026	34.80	35.50	34.66	35.01	35.01	0.40%	3,555,226
Jan 6, 2026	34.44	35.13	33.85	34.87	34.87	1.28%	4,355,086
Jan 5, 2026	33.80	35.15	33.80	34.43	34.43	3.77%	4,842,084
Dec 31, 2025	33.25	33.45	32.85	33.18	33.18	-0.45%	1,968,507
Dec 30, 2025	32.90	33.63	32.71	33.33	33.33	0.33%	2,159,771
Dec 29, 2025	33.30	33.66	32.98	33.22	33.22	-0.51%	2,316,938
Dec 26, 2025	33.59	33.92	33.11	33.39	33.39	-0.33%	2,801,724
Dec 25, 2025	33.30	34.10	33.22	33.50	33.50	0.75%	4,132,399
Dec 24, 2025	32.48	33.68	31.95	33.25	33.25	2.72%	3,259,532
Dec 23, 2025	32.00	32.79	31.70	32.37	32.37	1.47%	3,108,428
Dec 22, 2025	31.63	32.47	31.63	31.90	31.90	0.98%	2,332,580
Dec 19, 2025	32.10	32.36	31.52	31.59	31.59	-0.97%	2,443,791
Dec 18, 2025	31.80	32.16	31.58	31.90	31.90	-0.59%	1,957,312
Dec 17, 2025	31.57	32.09	30.72	32.09	32.09	2.10%	2,814,249
Dec 16, 2025	31.57	32.00	31.13	31.43	31.43	-0.95%	2,834,687
Dec 15, 2025	32.14	32.14	31.41	31.73	31.73	-2.04%	2,882,806
Dec 12, 2025	32.50	32.75	31.71	32.39	32.39	-0.43%	5,016,718
Dec 11, 2025	32.91	33.75	32.44	32.53	32.53	-1.00%	4,635,272
Dec 10, 2025	33.13	33.13	32.40	32.86	32.86	-0.57%	2,775,089
Dec 9, 2025	33.30	33.64	32.95	33.05	33.05	-1.55%	2,818,881
Dec 8, 2025	32.18	34.14	31.70	33.57	33.57	5.14%	5,779,557
Dec 5, 2025	31.05	32.24	30.84	31.93	31.93	2.93%	2,630,041
Dec 4, 2025	31.75	31.83	30.73	31.02	31.02	-1.62%	1,806,590
Dec 3, 2025	31.27	32.09	30.68	31.53	31.53	1.22%	3,593,315
Dec 2, 2025	31.99	32.18	30.92	31.15	31.15	-3.20%	3,188,776
Dec 1, 2025	32.28	32.72	31.56	32.18	32.18	0.94%	3,639,373
Nov 28, 2025	31.43	32.29	31.06	31.88	31.88	1.43%	2,396,842