SHA:688311 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	44.45	45.09	42.75	43.84	43.84	-2.19%	4,856,592
Jan 29, 2026	46.21	46.69	44.82	44.82	44.82	-3.20%	5,518,394
Jan 28, 2026	46.27	47.24	45.48	46.30	46.30	-0.30%	6,200,887
Jan 27, 2026	44.38	46.96	43.70	46.44	46.44	3.78%	9,053,333
Jan 26, 2026	48.50	48.78	44.38	44.75	44.75	-8.54%	10,705,150
Jan 23, 2026	47.30	49.69	46.59	48.93	48.93	4.57%	10,704,190
Jan 22, 2026	45.51	47.49	45.51	46.79	46.79	1.98%	6,036,837
Jan 21, 2026	46.16	47.25	45.70	45.88	45.88	-1.73%	6,675,334
Jan 20, 2026	49.59	50.49	45.78	46.69	46.69	-5.58%	10,906,470
Jan 19, 2026	48.51	50.41	47.91	49.45	49.45	0.06%	7,330,849
Jan 16, 2026	49.51	50.60	48.00	49.42	49.42	0.43%	8,743,370
Jan 15, 2026	50.98	51.00	48.01	49.21	49.21	-5.15%	11,919,320
Jan 14, 2026	52.85	55.68	51.66	51.88	51.88	-2.26%	15,326,320
Jan 13, 2026	57.12	57.61	51.58	53.08	53.08	-10.20%	16,286,270
Jan 12, 2026	55.84	60.60	54.08	59.11	59.11	8.54%	19,364,209
Jan 9, 2026	54.45	58.76	53.01	54.46	54.46	0.76%	16,870,310
Jan 8, 2026	51.30	55.08	50.75	54.05	54.05	2.83%	17,710,691
Jan 7, 2026	47.18	54.00	45.33	52.56	52.56	8.77%	21,810,700
Jan 6, 2026	48.01	50.00	46.11	48.32	48.32	-1.11%	17,481,800
Jan 5, 2026	48.00	52.28	46.00	48.86	48.86	7.15%	19,995,550
Dec 31, 2025	43.80	47.96	42.90	45.60	45.60	4.11%	15,843,490
Dec 30, 2025	46.41	46.43	43.29	43.80	43.80	-5.81%	14,416,410
Dec 29, 2025	47.42	48.01	45.70	46.50	46.50	-3.79%	16,300,690
Dec 26, 2025	42.34	49.44	41.91	48.33	48.33	13.03%	20,780,860
Dec 25, 2025	39.76	43.06	39.76	42.76	42.76	6.79%	14,416,870
Dec 24, 2025	38.00	40.68	37.52	40.04	40.04	3.89%	11,789,730
Dec 23, 2025	41.28	41.29	38.11	38.54	38.54	-6.64%	13,600,480
Dec 22, 2025	41.06	43.39	40.07	41.28	41.28	4.14%	14,279,190
Dec 19, 2025	39.00	40.00	38.75	39.64	39.64	1.56%	9,034,510
Dec 18, 2025	38.20	40.12	37.88	39.03	39.03	1.43%	10,298,860
Dec 17, 2025	38.40	39.39	36.80	38.48	38.48	1.08%	8,485,825
Dec 16, 2025	38.36	38.94	37.15	38.07	38.07	-2.76%	9,495,070
Dec 15, 2025	39.01	40.10	38.00	39.15	39.15	0.26%	11,769,900
Dec 12, 2025	38.85	40.74	38.50	39.05	39.05	0.96%	13,707,860
Dec 11, 2025	40.03	40.50	38.53	38.68	38.68	1.04%	12,080,190
Dec 10, 2025	37.70	39.90	37.40	38.28	38.28	2.63%	11,919,080
Dec 9, 2025	35.88	38.00	35.60	37.30	37.30	4.36%	10,833,920
Dec 8, 2025	36.00	37.76	35.74	35.74	35.74	2.03%	11,606,540
Dec 5, 2025	33.18	35.36	32.86	35.03	35.03	6.15%	8,784,611
Dec 4, 2025	32.25	33.81	32.00	33.00	33.00	2.26%	4,781,512
Dec 3, 2025	32.84	32.98	31.63	32.27	32.27	-0.98%	3,193,761
Dec 2, 2025	32.57	32.85	31.93	32.59	32.59	-0.03%	2,319,322
Dec 1, 2025	32.45	33.55	32.45	32.60	32.60	1.21%	3,445,189
Nov 28, 2025	31.23	32.24	31.07	32.21	32.21	3.74%	2,688,586
Nov 27, 2025	31.43	31.66	31.02	31.05	31.05	-1.62%	2,020,936
Nov 26, 2025	32.14	32.59	31.52	31.56	31.56	-1.38%	2,090,880
Nov 25, 2025	31.54	32.56	31.33	32.00	32.00	1.46%	2,639,490
Nov 24, 2025	30.78	31.88	30.59	31.54	31.54	3.48%	2,999,243
Nov 21, 2025	31.41	31.97	30.42	30.48	30.48	-3.33%	2,550,065
Nov 20, 2025	31.87	32.15	31.34	31.53	31.53	-1.07%	1,406,129