SHA:688314 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	38.58	39.80	38.41	39.60	-	3.66%	657,526
Mar 9, 2026	38.31	38.80	37.38	38.20	38.20	-1.90%	1,133,825
Mar 6, 2026	37.43	38.99	37.43	38.94	38.94	3.02%	1,101,640
Mar 5, 2026	37.50	38.34	37.50	37.80	37.80	1.15%	922,109
Mar 4, 2026	37.70	38.07	37.21	37.37	37.37	-1.58%	1,128,192
Mar 3, 2026	40.10	40.82	37.97	37.97	37.97	-5.31%	1,794,126
Mar 2, 2026	39.90	41.37	39.06	40.10	40.10	0.25%	2,043,220
Feb 27, 2026	39.48	40.01	39.18	40.00	40.00	1.34%	1,020,602
Feb 26, 2026	38.98	39.49	38.89	39.47	39.47	1.13%	914,763
Feb 25, 2026	39.19	39.24	38.79	39.03	39.03	-0.41%	756,948
Feb 24, 2026	38.98	39.49	38.46	39.19	39.19	0.64%	1,043,531
Feb 13, 2026	39.00	39.55	38.77	38.94	38.94	-0.43%	899,407
Feb 12, 2026	38.88	39.58	38.88	39.11	39.11	-0.36%	876,642
Feb 11, 2026	39.33	40.10	39.19	39.25	39.25	-0.28%	1,190,981
Feb 10, 2026	38.93	39.38	38.48	39.36	39.36	1.00%	1,015,115
Feb 9, 2026	39.96	39.96	38.81	38.97	38.97	-1.29%	1,587,340
Feb 6, 2026	38.64	39.96	38.27	39.48	39.48	2.23%	2,056,043
Feb 5, 2026	38.39	39.17	38.19	38.62	38.62	0.57%	1,098,408
Feb 4, 2026	38.00	39.35	37.88	38.40	38.40	0.52%	1,180,564
Feb 3, 2026	36.81	38.21	36.81	38.20	38.20	4.03%	1,132,760
Feb 2, 2026	37.40	37.66	36.71	36.72	36.72	-1.82%	1,069,878
Jan 30, 2026	37.00	37.49	36.80	37.40	37.40	0.75%	987,640
Jan 29, 2026	37.65	38.06	36.97	37.12	37.12	-1.36%	1,053,540
Jan 28, 2026	37.96	38.01	37.30	37.63	37.63	-1.13%	991,965
Jan 27, 2026	37.59	38.26	36.80	38.06	38.06	0.82%	1,434,601
Jan 26, 2026	39.53	39.71	37.60	37.75	37.75	-3.67%	1,920,684
Jan 23, 2026	38.16	39.28	37.80	39.19	39.19	3.51%	2,174,696
Jan 22, 2026	37.45	38.09	37.45	37.86	37.86	0.37%	1,309,452
Jan 21, 2026	37.64	38.12	37.26	37.72	37.72	0.53%	1,318,744
Jan 20, 2026	38.45	38.45	37.08	37.52	37.52	-1.91%	1,809,930
Jan 19, 2026	38.65	38.65	37.89	38.25	38.25	-1.01%	1,272,400
Jan 16, 2026	39.03	39.29	38.36	38.64	38.64	-1.02%	1,701,495
Jan 15, 2026	39.00	39.44	38.45	39.04	39.04	-0.94%	1,924,518
Jan 14, 2026	40.00	40.49	38.82	39.41	39.41	-1.60%	3,332,238
Jan 13, 2026	40.01	41.56	39.23	40.05	40.05	0.05%	3,353,057
Jan 12, 2026	38.98	40.36	38.57	40.03	40.03	3.81%	3,453,755
Jan 9, 2026	40.00	40.19	38.10	38.56	38.56	-5.02%	4,624,391
Jan 8, 2026	40.20	42.55	39.50	40.60	40.60	0.69%	5,238,602
Jan 7, 2026	41.26	43.50	40.13	40.32	40.32	-5.02%	6,236,162
Jan 6, 2026	43.63	43.99	40.50	42.45	42.45	7.01%	10,784,971
Jan 5, 2026	36.00	39.67	36.00	39.67	39.67	19.99%	7,644,405
Dec 31, 2025	33.18	33.60	32.91	33.06	33.06	-0.24%	575,802
Dec 30, 2025	33.50	33.55	32.90	33.14	33.14	-0.66%	736,284
Dec 29, 2025	32.68	33.96	32.31	33.36	33.36	3.09%	1,597,278
Dec 26, 2025	32.34	33.21	32.34	32.36	32.36	-0.31%	784,208
Dec 25, 2025	31.76	32.60	31.76	32.46	32.46	1.53%	677,623
Dec 24, 2025	32.08	32.14	31.74	31.97	31.97	0.35%	379,048
Dec 23, 2025	31.96	32.19	31.75	31.86	31.86	-0.44%	402,523
Dec 22, 2025	31.98	32.43	31.89	32.00	32.00	-	527,263
Dec 19, 2025	31.40	32.06	31.29	32.00	32.00	1.91%	519,923
Dec 18, 2025	30.80	31.56	30.25	31.40	31.40	2.08%	531,713
Dec 17, 2025	30.86	31.05	30.16	30.76	30.76	-0.68%	685,541
Dec 16, 2025	31.31	31.36	30.85	30.97	30.97	-1.34%	318,459
Dec 15, 2025	31.78	31.90	31.02	31.39	31.39	-0.76%	464,615
Dec 12, 2025	31.62	31.95	31.38	31.63	31.63	0.03%	421,068
Dec 11, 2025	32.23	32.26	31.55	31.62	31.62	-1.89%	489,325
Dec 10, 2025	32.09	32.28	31.55	32.23	32.23	0.66%	370,843
Dec 9, 2025	32.46	32.70	31.91	32.02	32.02	-0.93%	344,970
Dec 8, 2025	31.94	32.43	31.87	32.32	32.32	1.57%	409,550
Dec 5, 2025	31.51	32.18	30.96	31.82	31.82	1.40%	454,730
Dec 4, 2025	31.89	32.36	31.30	31.38	31.38	-1.60%	441,094
Dec 3, 2025	31.78	32.18	31.78	31.89	31.89	-0.41%	519,156
Dec 2, 2025	32.56	32.56	31.72	32.02	32.02	-0.96%	670,004
Dec 1, 2025	32.07	32.56	32.07	32.33	32.33	0.84%	447,369
Nov 28, 2025	32.04	32.19	31.59	32.06	32.06	0.53%	351,208
Nov 27, 2025	31.63	32.08	31.31	31.89	31.89	1.17%	532,030
Nov 26, 2025	31.92	32.21	31.46	31.52	31.52	-0.85%	509,873
Nov 25, 2025	31.75	32.42	31.39	31.79	31.79	0.60%	668,270
Nov 24, 2025	31.29	31.74	30.60	31.60	31.60	3.10%	742,461
Nov 21, 2025	31.80	32.40	30.62	30.65	30.65	-4.72%	1,014,414
Nov 20, 2025	32.89	32.99	32.02	32.17	32.17	-1.38%	638,364
Nov 19, 2025	33.32	33.58	32.53	32.62	32.62	-2.10%	650,457
Nov 18, 2025	33.43	33.80	33.12	33.32	33.32	-0.54%	408,836
Nov 17, 2025	33.90	34.16	33.28	33.50	33.50	-0.48%	625,727
Nov 14, 2025	33.50	34.15	33.50	33.66	33.66	-0.41%	523,846
Nov 13, 2025	33.59	33.95	33.55	33.80	33.80	0.33%	468,023
Nov 12, 2025	33.98	34.18	33.44	33.69	33.69	-0.21%	479,441
Nov 11, 2025	33.54	33.99	33.54	33.76	33.76	-0.41%	426,365
Nov 10, 2025	33.65	33.99	33.38	33.90	33.90	0.59%	546,710
Nov 7, 2025	33.71	33.90	33.30	33.70	33.70	-0.03%	423,752
Nov 6, 2025	33.48	33.75	33.20	33.71	33.71	0.69%	328,244
Nov 5, 2025	33.20	33.72	33.03	33.48	33.48	0.15%	467,069
Nov 4, 2025	33.73	33.90	33.06	33.43	33.43	-0.89%	685,221
Nov 3, 2025	33.78	33.93	33.39	33.73	33.73	-	641,974
Oct 31, 2025	33.02	33.83	33.02	33.73	33.73	2.18%	797,908
Oct 30, 2025	33.60	33.77	32.92	33.01	33.01	-1.76%	845,554
Oct 29, 2025	34.00	34.29	33.45	33.60	33.60	-1.61%	1,369,925
Oct 28, 2025	34.39	34.39	33.00	34.15	34.15	-3.59%	1,711,820
Oct 27, 2025	35.37	35.53	34.70	35.42	35.42	0.43%	912,921
Oct 24, 2025	35.00	35.28	34.71	35.27	35.27	0.77%	611,768
Oct 23, 2025	34.62	35.03	34.14	35.00	35.00	0.95%	543,663
Oct 22, 2025	34.99	35.12	34.63	34.67	34.67	-0.55%	523,454
Oct 21, 2025	34.43	34.99	34.36	34.86	34.86	1.25%	516,483
Oct 20, 2025	34.21	34.62	34.02	34.43	34.43	1.26%	514,332
Oct 17, 2025	34.50	34.81	34.00	34.00	34.00	-1.51%	610,570
Oct 16, 2025	35.18	35.19	34.50	34.52	34.52	-1.90%	569,673
Oct 15, 2025	34.71	35.39	34.67	35.19	35.19	1.41%	579,712
Oct 14, 2025	35.98	36.08	34.57	34.70	34.70	-2.86%	945,615
Oct 13, 2025	35.00	36.10	34.68	35.72	35.72	-0.56%	822,219
Oct 10, 2025	36.01	36.67	35.67	35.92	35.72	-0.25%	860,113