SHA:688312 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	48.28	50.66	47.61	49.54	49.54	0.71%	5,936,891
Mar 26, 2026	48.49	50.96	48.15	49.19	49.19	3.21%	7,733,517
Mar 25, 2026	46.99	49.24	46.99	47.66	47.66	4.38%	5,446,303
Mar 24, 2026	45.13	45.79	43.86	45.66	45.66	3.54%	4,402,451
Mar 23, 2026	46.01	46.98	43.62	44.10	44.10	-7.82%	7,505,287
Mar 20, 2026	49.00	50.99	47.80	47.84	47.84	0.10%	6,249,867
Mar 19, 2026	47.56	49.64	47.56	47.79	47.79	-1.91%	5,007,473
Mar 18, 2026	46.71	49.38	46.28	48.72	48.72	6.07%	6,296,672
Mar 17, 2026	50.80	50.80	45.80	45.93	45.93	-7.51%	6,466,740
Mar 16, 2026	49.57	49.72	47.70	49.66	49.66	0.26%	5,430,646
Mar 13, 2026	50.90	51.70	49.53	49.53	49.53	-3.92%	5,089,805
Mar 12, 2026	52.62	53.85	50.92	51.55	51.55	-3.45%	5,703,871
Mar 11, 2026	53.30	55.45	52.75	53.39	53.39	-	7,432,591
Mar 10, 2026	52.86	53.85	52.00	53.39	53.39	5.04%	7,312,655
Mar 9, 2026	50.42	51.49	48.12	50.83	50.83	-4.53%	8,975,862
Mar 6, 2026	53.21	55.22	52.03	53.24	53.24	-1.81%	7,673,909
Mar 5, 2026	57.77	58.60	53.68	54.22	54.22	-5.11%	12,980,484
Mar 4, 2026	56.20	59.95	55.58	57.14	57.14	-0.24%	9,190,720
Mar 3, 2026	57.50	61.58	56.99	57.28	57.28	1.92%	15,705,870
Mar 2, 2026	49.11	57.45	49.11	56.20	56.20	12.06%	13,572,470
Feb 27, 2026	49.29	50.15	48.52	50.15	50.15	-1.22%	7,926,990
Feb 26, 2026	48.67	51.20	48.67	50.77	50.77	4.85%	7,920,557
Feb 25, 2026	51.31	51.50	47.30	48.42	48.42	-3.72%	8,823,272
Feb 24, 2026	49.50	51.20	48.88	50.29	50.29	3.43%	7,085,987
Feb 13, 2026	50.00	50.50	48.61	48.62	48.62	-4.91%	8,509,832
Feb 12, 2026	49.36	52.47	48.68	51.13	51.13	2.82%	10,858,310
Feb 11, 2026	49.43	50.89	48.58	49.73	49.73	0.26%	9,532,981
Feb 10, 2026	52.31	53.48	49.41	49.60	49.60	-5.86%	13,843,980
Feb 9, 2026	51.60	56.98	49.70	52.69	52.69	5.80%	16,537,540
Feb 6, 2026	44.00	52.78	44.00	49.80	49.80	9.21%	15,237,720
Feb 5, 2026	44.38	46.78	43.70	45.60	45.60	-2.17%	11,824,044
Feb 4, 2026	43.43	46.66	42.38	46.61	46.61	4.91%	17,004,580
Feb 3, 2026	38.25	44.43	38.25	44.43	44.43	18.39%	15,793,315
Feb 2, 2026	38.59	40.41	37.38	37.53	37.53	-3.40%	8,044,733
Jan 30, 2026	34.91	39.38	34.91	38.85	38.85	13.17%	10,108,792
Jan 29, 2026	36.37	36.50	34.12	34.33	34.33	-6.02%	5,809,269
Jan 28, 2026	37.81	38.19	36.05	36.53	36.53	-3.39%	5,907,876
Jan 27, 2026	38.87	39.22	36.34	37.81	37.81	-3.60%	7,388,195
Jan 26, 2026	37.70	40.20	36.73	39.22	39.22	4.31%	9,441,802
Jan 23, 2026	36.83	37.67	36.70	37.60	37.60	2.26%	2,775,289
Jan 22, 2026	37.30	38.40	36.67	36.77	36.77	-0.89%	2,553,400
Jan 21, 2026	36.10	37.40	35.98	37.10	37.10	2.01%	2,886,664
Jan 20, 2026	37.42	37.48	35.95	36.37	36.37	-2.75%	3,937,650
Jan 19, 2026	37.60	39.22	37.20	37.40	37.40	0.08%	4,829,403
Jan 16, 2026	36.42	38.20	35.73	37.37	37.37	3.69%	6,613,805
Jan 15, 2026	34.60	37.08	34.49	36.04	36.04	3.06%	5,551,602
Jan 14, 2026	34.49	35.19	33.92	34.97	34.97	1.24%	4,223,800
Jan 13, 2026	34.94	35.75	34.35	34.54	34.54	-1.14%	3,845,499
Jan 12, 2026	35.20	35.29	34.23	34.94	34.94	-0.46%	4,091,363
Jan 9, 2026	34.46	35.84	34.45	35.10	35.10	1.50%	4,065,841