SHA:688312 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	84.35	85.95	82.00	82.70	82.70	-1.96%	7,571,687
May 7, 2026	79.82	88.60	76.88	84.35	84.35	7.45%	11,222,119
May 6, 2026	72.00	82.00	70.01	78.50	78.50	12.03%	12,179,196
Apr 30, 2026	69.50	70.59	67.30	70.07	70.07	1.67%	7,786,989
Apr 29, 2026	67.20	70.61	66.30	68.92	68.92	2.36%	6,963,837
Apr 28, 2026	68.65	69.49	66.53	67.33	67.33	-2.36%	6,540,659
Apr 27, 2026	66.50	71.30	63.80	68.96	68.96	0.31%	11,031,037
Apr 24, 2026	66.68	73.78	66.68	68.75	68.75	2.38%	10,443,224
Apr 23, 2026	68.86	70.49	66.20	67.15	67.15	-3.28%	8,791,043
Apr 22, 2026	66.90	70.50	66.71	69.43	69.43	3.70%	8,580,908
Apr 21, 2026	62.95	67.50	62.64	66.95	66.95	6.02%	8,545,996
Apr 20, 2026	63.33	65.00	61.70	63.15	63.15	-1.08%	8,154,287
Apr 17, 2026	61.99	68.58	61.99	63.84	63.84	4.06%	11,298,183
Apr 16, 2026	60.66	61.87	59.74	61.35	61.35	1.14%	6,616,473
Apr 15, 2026	62.76	63.94	60.16	60.66	60.66	-3.35%	9,125,957
Apr 14, 2026	63.00	63.80	61.50	62.76	62.76	-1.94%	8,194,241
Apr 13, 2026	58.57	64.20	58.57	64.00	64.00	8.29%	10,829,630
Apr 10, 2026	59.91	61.41	58.03	59.10	59.10	-2.76%	10,684,970
Apr 9, 2026	55.00	64.40	54.90	60.78	60.78	7.90%	13,694,990
Apr 8, 2026	54.20	56.83	52.89	56.33	56.33	7.23%	9,452,150
Apr 7, 2026	53.20	54.77	51.88	52.53	52.53	0.46%	7,413,966
Apr 3, 2026	51.00	54.00	50.51	52.29	52.29	4.60%	8,201,159
Apr 2, 2026	51.69	52.70	49.70	49.99	49.99	-2.91%	5,603,402
Apr 1, 2026	48.79	51.65	48.50	51.49	51.49	9.27%	7,100,872
Mar 31, 2026	49.54	49.54	47.08	47.12	47.12	-5.02%	4,703,230
Mar 30, 2026	48.30	49.72	47.82	49.61	49.61	0.14%	3,729,428
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