SHA:688320 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	32.20	32.37	31.00	31.18	31.18	-4.03%	2,471,094
Apr 27, 2026	30.88	32.67	30.88	32.49	32.49	5.62%	3,811,584
Apr 24, 2026	30.65	31.05	30.13	30.76	30.76	-0.23%	1,566,720
Apr 23, 2026	31.27	31.62	30.63	30.83	30.83	-2.06%	1,753,496
Apr 22, 2026	30.82	31.70	30.61	31.48	31.48	1.68%	1,818,450
Apr 21, 2026	31.01	31.20	30.68	30.96	30.96	-0.96%	1,883,353
Apr 20, 2026	31.50	31.77	31.00	31.26	31.26	-0.57%	1,774,326
Apr 17, 2026	31.41	31.66	31.00	31.44	31.44	-0.35%	1,599,821
Apr 16, 2026	31.50	31.83	31.05	31.55	31.55	1.12%	1,854,296
Apr 15, 2026	31.54	32.23	31.20	31.20	31.20	-1.08%	1,820,472
Apr 14, 2026	31.75	31.80	31.18	31.54	31.54	0.90%	1,882,171
Apr 13, 2026	31.85	31.93	31.03	31.26	31.26	0.84%	3,085,926
Apr 10, 2026	30.46	31.55	30.32	31.00	31.00	2.99%	2,495,906
Apr 9, 2026	30.76	30.90	30.00	30.10	30.10	-3.06%	2,011,280
Apr 8, 2026	29.63	31.25	29.60	31.05	31.05	6.88%	3,099,867
Apr 7, 2026	28.80	29.38	28.70	29.05	29.05	0.45%	1,090,179
Apr 3, 2026	29.96	30.03	28.80	28.92	28.92	-2.76%	1,722,610
Apr 2, 2026	30.64	30.64	29.52	29.74	29.74	-3.13%	1,755,909
Apr 1, 2026	30.95	30.95	30.41	30.70	30.70	1.79%	1,147,390
Mar 31, 2026	30.80	30.85	30.10	30.16	30.16	-0.23%	1,593,119
Mar 30, 2026	30.68	30.70	30.01	30.23	30.23	-2.01%	1,478,266
Mar 27, 2026	30.70	30.98	30.06	30.85	30.85	0.39%	1,286,109
Mar 26, 2026	30.64	31.45	30.50	30.73	30.73	0.72%	2,515,747
Mar 25, 2026	29.86	30.76	29.86	30.51	30.51	2.18%	2,106,095
Mar 24, 2026	30.08	30.28	28.90	29.86	29.86	0.98%	1,975,930
Mar 23, 2026	29.50	30.50	29.29	29.57	29.57	-1.47%	3,268,907
Mar 20, 2026	30.95	31.36	30.00	30.01	30.01	-3.04%	1,824,363
Mar 19, 2026	31.59	31.59	30.88	30.95	30.95	-2.95%	1,792,046
Mar 18, 2026	31.87	32.23	31.55	31.89	31.89	0.09%	1,615,007
Mar 17, 2026	32.65	32.72	31.80	31.86	31.86	-2.15%	1,676,551
Mar 16, 2026	32.60	32.88	32.31	32.56	32.56	-0.52%	1,833,996
Mar 13, 2026	33.24	33.34	32.60	32.73	32.73	-1.09%	1,618,545
Mar 12, 2026	34.41	34.41	33.02	33.09	33.09	-2.10%	2,234,898
Mar 11, 2026	34.30	35.10	33.71	33.80	33.80	-0.50%	2,791,007
Mar 10, 2026	34.16	34.18	33.63	33.97	33.97	1.04%	2,159,529
Mar 9, 2026	33.01	34.15	32.50	33.62	33.62	0.24%	3,964,908
Mar 6, 2026	32.84	33.59	32.62	33.54	33.54	1.73%	1,909,468
Mar 5, 2026	32.90	33.58	32.60	32.97	32.97	1.95%	2,392,734
Mar 4, 2026	32.01	32.80	32.01	32.34	32.34	-1.31%	2,777,120
Mar 3, 2026	35.16	35.38	32.68	32.77	32.77	-6.40%	3,685,420
Mar 2, 2026	35.40	35.96	34.82	35.01	35.01	-2.99%	3,309,658
Feb 27, 2026	36.37	36.77	36.03	36.09	36.09	-1.85%	2,763,649
Feb 26, 2026	36.82	37.23	36.19	36.77	36.77	-1.00%	3,126,516
Feb 25, 2026	36.08	37.33	35.81	37.14	37.14	2.94%	4,445,384
Feb 24, 2026	37.81	37.81	35.76	36.08	36.08	-2.38%	4,800,140
Feb 13, 2026	36.50	37.08	36.20	36.96	36.96	1.32%	3,204,738
Feb 12, 2026	35.51	36.97	35.50	36.48	36.48	2.27%	3,475,514
Feb 11, 2026	36.46	36.62	35.52	35.67	35.67	-1.14%	2,259,512
Feb 10, 2026	35.77	36.87	35.38	36.08	36.08	1.58%	3,337,417
Feb 9, 2026	35.35	35.96	35.10	35.52	35.52	1.66%	2,441,143
Feb 6, 2026	34.46	35.48	33.88	34.94	34.94	1.28%	2,487,412
Feb 5, 2026	35.50	35.50	34.34	34.50	34.50	-2.46%	1,857,051
Feb 4, 2026	34.93	35.46	34.50	35.37	35.37	0.65%	2,238,634
Feb 3, 2026	33.84	35.17	33.55	35.14	35.14	4.74%	3,555,757
Feb 2, 2026	34.30	34.65	33.53	33.55	33.55	-1.58%	2,678,506
Jan 30, 2026	33.88	34.48	33.16	34.09	34.09	0.26%	3,022,727
Jan 29, 2026	34.67	35.45	33.80	34.00	34.00	-2.80%	3,440,695
Jan 28, 2026	36.81	36.88	34.92	34.98	34.98	-4.66%	4,114,292
Jan 27, 2026	35.82	36.78	33.72	36.69	36.69	1.94%	6,876,499
Jan 26, 2026	38.48	39.39	35.86	35.99	35.99	-5.83%	6,616,862
Jan 23, 2026	37.70	38.50	37.40	38.22	38.22	2.33%	4,846,196
Jan 22, 2026	37.67	38.50	37.04	37.35	37.35	-0.88%	3,442,321
Jan 21, 2026	37.40	37.98	36.83	37.68	37.68	-0.05%	3,667,251
Jan 20, 2026	38.09	38.62	37.00	37.70	37.70	-0.05%	4,965,121
Jan 19, 2026	37.80	38.25	36.81	37.72	37.72	0.64%	5,458,592
Jan 16, 2026	36.32	37.89	35.80	37.48	37.48	4.31%	6,774,858
Jan 15, 2026	36.23	36.58	35.32	35.93	35.93	-1.78%	3,758,607
Jan 14, 2026	36.88	37.69	35.95	36.58	36.58	-0.25%	6,603,260
Jan 13, 2026	38.05	38.69	36.60	36.67	36.67	-3.70%	6,422,551
Jan 12, 2026	37.45	38.26	36.88	38.08	38.08	3.17%	6,486,156
Jan 9, 2026	36.55	37.68	36.30	36.91	36.91	0.90%	5,455,676
Jan 8, 2026	36.18	36.66	36.08	36.58	36.58	1.33%	4,176,594
Jan 7, 2026	36.36	36.78	35.92	36.10	36.10	-1.42%	4,280,547
Jan 6, 2026	37.04	37.36	36.24	36.62	36.62	0.03%	5,081,037
Jan 5, 2026	37.02	37.17	36.18	36.61	36.61	-1.90%	5,976,898
Dec 31, 2025	37.70	37.80	36.68	37.32	37.32	-0.96%	7,579,560
Dec 30, 2025	36.16	38.60	35.51	37.68	37.68	4.20%	10,445,300
Dec 29, 2025	35.28	36.98	34.65	36.16	36.16	4.36%	7,560,541
Dec 26, 2025	34.48	35.78	34.40	34.65	34.65	-0.94%	5,969,129
Dec 25, 2025	32.55	35.14	32.41	34.98	34.98	7.86%	7,143,687
Dec 24, 2025	31.67	32.55	31.67	32.43	32.43	1.89%	2,112,262
Dec 23, 2025	32.60	32.80	31.71	31.83	31.83	-2.21%	2,605,873
Dec 22, 2025	31.58	32.85	31.58	32.55	32.55	2.68%	3,010,298
Dec 19, 2025	31.77	32.37	31.65	31.70	31.70	-0.22%	1,885,570
Dec 18, 2025	31.51	32.60	31.51	31.77	31.77	-0.69%	2,130,177
Dec 17, 2025	31.61	32.00	30.75	31.99	31.99	0.95%	3,193,946
Dec 16, 2025	32.13	32.56	31.40	31.69	31.69	-2.88%	2,693,499
Dec 15, 2025	33.33	33.35	32.44	32.63	32.63	-2.07%	2,797,469
Dec 12, 2025	33.67	33.70	32.88	33.32	33.32	-0.98%	3,290,302
Dec 11, 2025	35.00	35.00	33.65	33.65	33.65	-3.61%	3,343,304
Dec 10, 2025	34.64	35.42	34.50	34.91	34.91	0.72%	3,751,629
Dec 9, 2025	35.04	35.95	34.66	34.66	34.66	-2.15%	4,089,008
Dec 8, 2025	35.68	36.00	34.82	35.42	35.42	-0.76%	5,128,841
Dec 5, 2025	32.90	35.90	32.71	35.69	35.69	7.37%	8,066,418
Dec 4, 2025	32.78	33.66	32.11	33.24	33.24	3.52%	5,159,237
Dec 3, 2025	33.40	33.59	31.96	32.11	32.11	-3.31%	2,847,895
Dec 2, 2025	34.21	34.21	33.06	33.21	33.21	-2.18%	2,255,762
Dec 1, 2025	32.89	34.06	32.89	33.95	33.95	1.16%	2,298,489
Nov 28, 2025	33.84	33.88	33.10	33.56	33.56	-0.27%	2,442,747
Nov 27, 2025	33.76	34.14	33.46	33.65	33.65	0.18%	1,577,591