SHA:688314 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	50.00	58.50	49.10	58.00	-	16.19%	5,842,391
Mar 31, 2026	52.92	52.98	48.58	49.92	49.92	-9.24%	5,982,955
Mar 30, 2026	52.80	55.57	52.07	55.00	55.00	3.48%	5,203,903
Mar 27, 2026	50.00	54.59	49.89	53.15	53.15	3.91%	5,199,669
Mar 26, 2026	48.29	51.55	48.29	51.15	51.15	4.88%	5,224,609
Mar 25, 2026	45.00	49.86	45.00	48.77	48.77	6.60%	4,951,096
Mar 24, 2026	45.10	46.09	43.70	45.75	45.75	2.42%	4,039,464
Mar 23, 2026	43.43	46.18	43.43	44.67	44.67	1.73%	4,824,454
Mar 20, 2026	41.77	45.69	41.16	43.91	43.91	6.35%	4,779,746
Mar 19, 2026	42.00	43.18	41.07	41.29	41.29	-3.95%	1,838,823
Mar 18, 2026	43.21	43.50	42.21	42.99	42.99	0.44%	2,420,676
Mar 17, 2026	43.56	46.19	42.58	42.80	42.80	-1.50%	3,335,887
Mar 16, 2026	42.45	43.70	42.24	43.45	43.45	1.38%	2,658,015
Mar 13, 2026	41.92	43.72	41.51	42.86	42.86	1.73%	2,326,692
Mar 12, 2026	41.47	42.58	41.14	42.13	42.13	1.40%	2,123,718
Mar 11, 2026	39.88	42.44	39.78	41.55	41.55	4.45%	2,857,140
Mar 10, 2026	38.58	39.80	38.41	39.78	39.78	4.14%	1,098,161
Mar 9, 2026	38.31	38.80	37.38	38.20	38.20	-1.90%	1,133,825
Mar 6, 2026	37.43	38.99	37.43	38.94	38.94	3.02%	1,101,640
Mar 5, 2026	37.50	38.34	37.50	37.80	37.80	1.15%	922,109
Mar 4, 2026	37.70	38.07	37.21	37.37	37.37	-1.58%	1,128,192
Mar 3, 2026	40.10	40.82	37.97	37.97	37.97	-5.31%	1,794,126
Mar 2, 2026	39.90	41.37	39.06	40.10	40.10	0.25%	2,043,220
Feb 27, 2026	39.48	40.01	39.18	40.00	40.00	1.34%	1,020,602
Feb 26, 2026	38.98	39.49	38.89	39.47	39.47	1.13%	914,763
Feb 25, 2026	39.19	39.24	38.79	39.03	39.03	-0.41%	756,948
Feb 24, 2026	38.98	39.49	38.46	39.19	39.19	0.64%	1,043,531
Feb 13, 2026	39.00	39.55	38.77	38.94	38.94	-0.43%	899,407
Feb 12, 2026	38.88	39.58	38.88	39.11	39.11	-0.36%	876,642
Feb 11, 2026	39.33	40.10	39.19	39.25	39.25	-0.28%	1,190,981
Feb 10, 2026	38.93	39.38	38.48	39.36	39.36	1.00%	1,015,115
Feb 9, 2026	39.96	39.96	38.81	38.97	38.97	-1.29%	1,587,340
Feb 6, 2026	38.64	39.96	38.27	39.48	39.48	2.23%	2,056,043
Feb 5, 2026	38.39	39.17	38.19	38.62	38.62	0.57%	1,098,408
Feb 4, 2026	38.00	39.35	37.88	38.40	38.40	0.52%	1,180,564
Feb 3, 2026	36.81	38.21	36.81	38.20	38.20	4.03%	1,132,760
Feb 2, 2026	37.40	37.66	36.71	36.72	36.72	-1.82%	1,069,878
Jan 30, 2026	37.00	37.49	36.80	37.40	37.40	0.75%	987,640
Jan 29, 2026	37.65	38.06	36.97	37.12	37.12	-1.36%	1,053,540
Jan 28, 2026	37.96	38.01	37.30	37.63	37.63	-1.13%	991,965
Jan 27, 2026	37.59	38.26	36.80	38.06	38.06	0.82%	1,434,601
Jan 26, 2026	39.53	39.71	37.60	37.75	37.75	-3.67%	1,920,684
Jan 23, 2026	38.16	39.28	37.80	39.19	39.19	3.51%	2,174,696
Jan 22, 2026	37.45	38.09	37.45	37.86	37.86	0.37%	1,309,452
Jan 21, 2026	37.64	38.12	37.26	37.72	37.72	0.53%	1,318,744
Jan 20, 2026	38.45	38.45	37.08	37.52	37.52	-1.91%	1,809,930
Jan 19, 2026	38.65	38.65	37.89	38.25	38.25	-1.01%	1,272,400
Jan 16, 2026	39.03	39.29	38.36	38.64	38.64	-1.02%	1,701,495
Jan 15, 2026	39.00	39.44	38.45	39.04	39.04	-0.94%	1,924,518
Jan 14, 2026	40.00	40.49	38.82	39.41	39.41	-1.60%	3,332,238