SHA:688312 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	37.30	38.40	36.67	36.90	-	-0.54%	1,827,996
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
Jan 8, 2026	34.50	34.93	34.18	34.58	34.58	-1.23%	2,668,091
Jan 7, 2026	34.80	35.50	34.66	35.01	35.01	0.40%	3,555,226
Jan 6, 2026	34.44	35.13	33.85	34.87	34.87	1.28%	4,355,086
Jan 5, 2026	33.80	35.15	33.80	34.43	34.43	3.77%	4,842,084
Dec 31, 2025	33.25	33.45	32.85	33.18	33.18	-0.45%	1,968,507
Dec 30, 2025	32.90	33.63	32.71	33.33	33.33	0.33%	2,159,771
Dec 29, 2025	33.30	33.66	32.98	33.22	33.22	-0.51%	2,316,938
Dec 26, 2025	33.59	33.92	33.11	33.39	33.39	-0.33%	2,801,724
Dec 25, 2025	33.30	34.10	33.22	33.50	33.50	0.75%	4,132,399
Dec 24, 2025	32.48	33.68	31.95	33.25	33.25	2.72%	3,259,532
Dec 23, 2025	32.00	32.79	31.70	32.37	32.37	1.47%	3,108,428
Dec 22, 2025	31.63	32.47	31.63	31.90	31.90	0.98%	2,332,580
Dec 19, 2025	32.10	32.36	31.52	31.59	31.59	-0.97%	2,443,791
Dec 18, 2025	31.80	32.16	31.58	31.90	31.90	-0.59%	1,957,312
Dec 17, 2025	31.57	32.09	30.72	32.09	32.09	2.10%	2,814,249
Dec 16, 2025	31.57	32.00	31.13	31.43	31.43	-0.95%	2,834,687
Dec 15, 2025	32.14	32.14	31.41	31.73	31.73	-2.04%	2,882,806
Dec 12, 2025	32.50	32.75	31.71	32.39	32.39	-0.43%	5,016,718
Dec 11, 2025	32.91	33.75	32.44	32.53	32.53	-1.00%	4,635,272
Dec 10, 2025	33.13	33.13	32.40	32.86	32.86	-0.57%	2,775,089
Dec 9, 2025	33.30	33.64	32.95	33.05	33.05	-1.55%	2,818,881
Dec 8, 2025	32.18	34.14	31.70	33.57	33.57	5.14%	5,779,557
Dec 5, 2025	31.05	32.24	30.84	31.93	31.93	2.93%	2,630,041
Dec 4, 2025	31.75	31.83	30.73	31.02	31.02	-1.62%	1,806,590
Dec 3, 2025	31.27	32.09	30.68	31.53	31.53	1.22%	3,593,315
Dec 2, 2025	31.99	32.18	30.92	31.15	31.15	-3.20%	3,188,776
Dec 1, 2025	32.28	32.72	31.56	32.18	32.18	0.94%	3,639,373
Nov 28, 2025	31.43	32.29	31.06	31.88	31.88	1.43%	2,396,842
Nov 27, 2025	30.99	32.15	30.80	31.43	31.43	1.29%	3,620,720
Nov 26, 2025	29.98	31.93	29.50	31.03	31.03	4.20%	3,838,198
Nov 25, 2025	29.50	30.50	29.47	29.78	29.78	2.51%	2,673,409
Nov 24, 2025	29.01	29.25	28.35	29.05	29.05	1.36%	2,007,763
Nov 21, 2025	29.12	29.31	27.96	28.66	28.66	-3.31%	3,352,700
Nov 20, 2025	29.08	30.26	28.51	29.64	29.64	2.31%	3,051,008
Nov 19, 2025	29.45	29.79	28.88	28.97	28.97	-1.76%	1,464,990
Nov 18, 2025	29.60	29.97	29.37	29.49	29.49	-0.71%	1,452,782
Nov 17, 2025	29.76	30.03	29.48	29.70	29.70	-0.54%	1,791,027
Nov 14, 2025	29.92	30.30	29.60	29.86	29.86	-0.70%	1,463,690
Nov 13, 2025	30.08	30.38	29.90	30.07	30.07	-0.63%	2,349,678
Nov 12, 2025	30.70	30.83	29.73	30.26	30.26	-1.98%	2,531,567