SHA:688328 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	49.17	49.36	49.17	49.36	-	-	253,583
Apr 28, 2026	46.90	51.68	46.60	49.36	49.36	14.58%	16,506,743
Apr 27, 2026	41.31	43.35	41.15	43.08	43.08	4.95%	5,812,159
Apr 24, 2026	41.00	41.64	39.87	41.05	41.05	-0.41%	6,191,217
Apr 23, 2026	44.04	46.20	40.87	41.22	41.22	-6.32%	8,625,782
Apr 22, 2026	42.00	44.95	42.00	44.00	44.00	5.41%	7,998,896
Apr 21, 2026	40.80	42.24	40.15	41.74	41.74	1.53%	6,783,397
Apr 20, 2026	42.28	42.81	40.95	41.11	41.11	-2.88%	6,600,842
Apr 17, 2026	40.29	43.10	39.90	42.33	42.33	4.03%	6,943,052
Apr 16, 2026	40.88	41.10	40.10	40.69	40.69	0.47%	3,870,730
Apr 15, 2026	41.80	42.15	40.23	40.50	40.50	-1.51%	5,136,861
Apr 14, 2026	41.70	42.15	40.59	41.12	41.12	1.46%	6,344,710
Apr 13, 2026	40.11	41.06	39.80	40.53	40.53	-0.30%	5,397,602
Apr 10, 2026	41.30	41.86	40.43	40.65	40.65	0.49%	7,049,429
Apr 9, 2026	39.80	41.63	39.38	40.45	40.45	-1.12%	6,825,924
Apr 8, 2026	39.95	41.15	39.56	40.91	40.91	6.59%	9,250,246
Apr 7, 2026	39.36	40.38	38.37	38.38	38.38	-0.31%	8,635,629
Apr 3, 2026	40.82	40.90	37.90	38.50	38.50	-1.99%	13,966,790
Apr 2, 2026	37.50	42.86	37.50	39.28	39.28	6.10%	17,064,450
Apr 1, 2026	36.88	38.66	36.50	37.02	37.02	6.29%	8,497,308
Mar 31, 2026	36.09	36.62	34.70	34.83	34.83	-5.15%	5,850,932
Mar 30, 2026	36.76	37.39	35.93	36.72	36.72	-2.68%	5,998,954
Mar 27, 2026	37.13	38.50	36.71	37.73	37.73	-1.31%	5,720,857
Mar 26, 2026	39.50	40.60	37.94	38.23	38.23	-5.60%	7,310,493
Mar 25, 2026	40.00	41.58	39.37	40.50	40.50	4.73%	11,951,010
Mar 24, 2026	36.64	38.98	35.00	38.67	38.67	10.80%	11,949,828
Mar 23, 2026	37.10	37.86	34.60	34.90	34.90	-9.94%	11,163,371
Mar 20, 2026	41.61	42.32	38.68	38.75	38.75	-7.80%	14,015,390
Mar 19, 2026	47.65	47.80	41.80	42.03	42.03	-16.19%	20,449,380
Mar 18, 2026	43.00	50.15	42.00	50.15	50.15	20.00%	11,659,258
Mar 17, 2026	42.67	44.28	40.56	41.79	41.79	-0.67%	8,368,082
Mar 16, 2026	45.38	46.00	39.88	42.07	42.07	-5.44%	13,273,940
Mar 13, 2026	44.00	47.00	43.88	44.49	44.49	-2.31%	9,283,544
Mar 12, 2026	42.92	45.54	40.44	45.54	45.54	5.71%	8,832,278
Mar 11, 2026	43.70	45.97	42.38	43.08	43.08	-1.24%	11,145,910
Mar 10, 2026	42.34	44.39	41.50	43.62	43.62	3.12%	10,091,010
Mar 9, 2026	38.50	42.53	37.30	42.30	42.30	6.42%	12,800,503
Mar 6, 2026	35.39	40.76	34.50	39.75	39.75	11.03%	12,580,742
Mar 5, 2026	32.87	36.89	32.57	35.80	35.80	14.34%	11,280,092
Mar 4, 2026	31.50	32.42	31.02	31.31	31.31	-1.85%	2,294,534
Mar 3, 2026	34.31	35.19	31.88	31.90	31.90	-6.29%	3,722,965
Mar 2, 2026	34.00	34.78	33.57	34.04	34.04	-1.30%	3,298,356
Feb 27, 2026	34.21	34.59	33.40	34.49	34.49	0.15%	2,310,673
Feb 26, 2026	33.99	35.00	33.03	34.44	34.44	2.10%	2,251,166
Feb 25, 2026	33.94	34.08	32.81	33.73	33.73	-0.53%	2,228,410
Feb 24, 2026	33.60	34.14	32.96	33.91	33.91	2.20%	2,783,063
Feb 13, 2026	32.35	33.70	32.16	33.18	33.18	2.31%	2,255,072
Feb 12, 2026	32.65	32.88	32.31	32.43	32.43	-0.61%	1,399,782
Feb 11, 2026	32.71	33.32	32.31	32.63	32.63	-0.34%	1,553,770
Feb 10, 2026	33.13	33.19	32.52	32.74	32.74	-1.18%	1,460,435
Feb 9, 2026	33.00	33.35	32.40	33.13	33.13	1.41%	1,864,260
Feb 6, 2026	31.98	33.26	31.95	32.67	32.67	0.83%	2,445,359
Feb 5, 2026	32.80	33.63	32.08	32.40	32.40	-1.28%	2,349,339
Feb 4, 2026	33.62	33.69	32.32	32.82	32.82	-2.81%	3,019,393
Feb 3, 2026	31.97	33.95	31.84	33.77	33.77	7.55%	4,926,142
Feb 2, 2026	31.91	32.87	31.34	31.40	31.40	-3.12%	2,896,665
Jan 30, 2026	31.40	32.69	30.90	32.41	32.41	2.89%	3,256,172
Jan 29, 2026	32.61	33.40	31.33	31.50	31.50	-4.28%	3,837,190
Jan 28, 2026	33.36	33.86	32.45	32.91	32.91	-3.38%	4,153,873
Jan 27, 2026	33.61	34.40	32.23	34.06	34.06	1.92%	4,205,521
Jan 26, 2026	34.81	34.81	33.00	33.42	33.42	-4.02%	4,349,265
Jan 23, 2026	33.43	35.00	33.22	34.82	34.82	3.97%	4,816,283
Jan 22, 2026	35.00	35.10	33.44	33.49	33.49	-2.30%	5,404,077
Jan 21, 2026	32.81	34.56	32.81	34.28	34.28	3.38%	4,966,187
Jan 20, 2026	32.60	33.79	32.60	33.16	33.16	0.03%	5,028,813
Jan 19, 2026	32.50	33.47	31.90	33.15	33.15	3.05%	5,857,158
Jan 16, 2026	30.90	32.33	30.41	32.17	32.17	4.96%	6,060,835
Jan 15, 2026	30.33	31.05	30.01	30.65	30.65	-0.78%	2,713,412
Jan 14, 2026	30.42	31.09	29.94	30.89	30.89	1.55%	4,795,385
Jan 13, 2026	31.38	31.62	30.17	30.42	30.42	-3.06%	4,332,789
Jan 12, 2026	31.80	31.98	30.90	31.38	31.38	-1.26%	4,962,271
Jan 9, 2026	31.50	31.87	30.62	31.78	31.78	0.51%	6,301,286
Jan 8, 2026	33.42	33.44	31.48	31.62	31.62	-5.39%	7,816,806
Jan 7, 2026	31.08	34.80	31.05	33.42	33.42	9.29%	10,495,350
Jan 6, 2026	29.69	31.68	29.50	30.58	30.58	3.31%	5,955,820
Jan 5, 2026	29.23	29.87	28.70	29.60	29.60	1.44%	5,077,946
Dec 31, 2025	28.99	29.48	28.68	29.18	29.18	1.32%	3,765,397
Dec 30, 2025	28.02	29.04	27.82	28.80	28.80	2.27%	3,449,274
Dec 29, 2025	28.06	28.48	27.92	28.16	28.16	0.25%	2,559,221
Dec 26, 2025	27.59	28.36	27.30	28.09	28.09	1.78%	3,843,976
Dec 25, 2025	27.15	27.70	27.01	27.60	27.60	1.62%	2,466,643
Dec 24, 2025	26.28	27.23	26.28	27.16	27.16	2.11%	2,521,444
Dec 23, 2025	26.22	27.15	26.22	26.60	26.60	0.15%	2,645,379
Dec 22, 2025	26.16	26.70	25.96	26.56	26.56	1.76%	2,532,128
Dec 19, 2025	26.30	26.48	25.90	26.10	26.10	0.73%	2,678,103
Dec 18, 2025	25.50	27.19	25.50	25.91	25.91	4.35%	5,602,362
Dec 17, 2025	24.26	24.87	23.96	24.83	24.83	2.35%	1,579,548
Dec 16, 2025	24.72	24.94	24.10	24.26	24.26	-2.33%	1,554,587
Dec 15, 2025	25.15	25.28	24.71	24.84	24.84	-1.27%	1,388,561
Dec 12, 2025	25.42	25.79	24.96	25.16	25.16	-1.87%	2,031,849
Dec 11, 2025	25.42	25.80	25.11	25.64	25.64	0.83%	2,135,151
Dec 10, 2025	25.99	26.39	25.23	25.43	25.43	-2.60%	2,038,067
Dec 9, 2025	26.08	26.52	25.96	26.11	26.11	0.12%	1,432,072
Dec 8, 2025	25.29	26.25	25.29	26.08	26.08	3.25%	2,004,768
Dec 5, 2025	25.02	25.48	24.77	25.26	25.26	0.16%	1,559,057
Dec 4, 2025	25.60	25.68	24.79	25.22	25.22	-0.86%	1,266,054
Dec 3, 2025	25.90	26.00	25.21	25.44	25.44	-1.66%	1,434,944
Dec 2, 2025	26.56	26.56	25.79	25.87	25.87	-2.63%	1,844,453
Dec 1, 2025	26.50	26.80	26.22	26.57	26.57	1.10%	1,461,735
Nov 28, 2025	25.65	26.31	25.51	26.28	26.28	1.86%	1,219,689