SHA:688311 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	37.60	37.99	37.60	37.60	-	0.94%	6,700
Apr 9, 2026	37.88	38.11	37.22	37.25	37.25	-2.13%	3,139,494
Apr 8, 2026	36.80	38.16	36.73	38.06	38.06	5.90%	4,001,776
Apr 7, 2026	36.00	36.50	35.72	35.94	35.94	-0.99%	2,089,278
Apr 3, 2026	37.52	37.76	35.70	36.30	36.30	-2.52%	2,968,017
Apr 2, 2026	37.90	38.38	36.85	37.24	37.24	-1.87%	2,759,711
Apr 1, 2026	38.00	38.50	37.38	37.95	37.95	1.36%	3,514,043
Mar 31, 2026	37.43	38.98	37.21	37.44	37.44	-0.03%	4,443,544
Mar 30, 2026	36.36	37.60	36.24	37.45	37.45	1.22%	4,419,704
Mar 27, 2026	36.50	37.34	36.32	37.00	37.00	-0.16%	2,897,912
Mar 26, 2026	37.59	38.17	36.54	37.06	37.06	-0.67%	4,252,524
Mar 25, 2026	36.90	37.95	36.90	37.31	37.31	1.25%	2,865,882
Mar 24, 2026	37.61	37.61	35.50	36.85	36.85	0.27%	4,823,861
Mar 23, 2026	37.97	38.45	36.41	36.75	36.75	-3.69%	4,934,090
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