SHA:688311 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	40.00	40.40	38.03	38.16	38.16	-4.29%	4,486,435
Mar 19, 2026	39.80	40.70	39.62	39.87	39.87	-3.30%	3,663,327
Mar 18, 2026	39.47	41.30	39.20	41.23	41.23	5.12%	4,837,837
Mar 17, 2026	41.20	41.25	39.20	39.22	39.22	-4.81%	3,703,662
Mar 16, 2026	41.00	41.65	40.48	41.20	41.20	0.49%	3,622,005
Mar 13, 2026	42.98	42.98	40.78	41.00	41.00	-4.70%	5,337,315
Mar 12, 2026	45.02	45.18	42.95	43.02	43.02	-4.78%	4,097,673
Mar 11, 2026	46.67	46.93	45.03	45.18	45.18	-2.86%	3,186,323
Mar 10, 2026	46.00	47.65	45.64	46.51	46.51	2.33%	4,621,304
Mar 9, 2026	45.51	46.00	43.96	45.45	45.45	-1.67%	4,531,634
Mar 6, 2026	44.75	47.16	44.00	46.22	46.22	3.35%	4,073,672
Mar 5, 2026	45.40	45.68	43.80	44.72	44.72	0.56%	3,201,263
Mar 4, 2026	43.50	45.36	43.25	44.47	44.47	0.38%	3,141,638
Mar 3, 2026	48.50	48.67	44.00	44.30	44.30	-9.41%	6,268,298
Mar 2, 2026	50.00	50.89	47.55	48.90	48.90	1.87%	7,847,126
Feb 27, 2026	47.07	48.57	46.60	48.00	48.00	1.98%	5,625,770
Feb 26, 2026	46.20	47.31	45.93	47.07	47.07	0.79%	5,367,732
Feb 25, 2026	46.03	47.20	45.70	46.70	46.70	0.54%	5,291,857
Feb 24, 2026	44.88	47.24	44.41	46.45	46.45	3.50%	5,980,470
Feb 13, 2026	44.76	45.59	44.76	44.88	44.88	-0.73%	2,781,776
Feb 12, 2026	44.00	45.39	44.00	45.21	45.21	1.96%	3,524,930
Feb 11, 2026	45.68	45.90	44.30	44.34	44.34	-2.44%	4,420,375
Feb 10, 2026	46.18	46.42	45.40	45.45	45.45	-2.09%	4,295,257
Feb 9, 2026	45.83	47.47	45.14	46.42	46.42	3.18%	7,050,788
Feb 6, 2026	43.89	46.20	43.89	44.99	44.99	0.18%	5,483,565
Feb 5, 2026	44.59	45.90	44.35	44.91	44.91	-0.20%	4,117,325
Feb 4, 2026	44.80	46.20	44.32	45.00	45.00	-0.44%	5,987,781
Feb 3, 2026	44.79	45.99	43.72	45.20	45.20	2.98%	5,641,502
Feb 2, 2026	45.00	46.34	43.80	43.89	43.89	0.11%	5,993,596
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