SHA:688314 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	31.01	31.39	30.03	30.37	30.37	-1.27%	1,671,715
Sep 24, 2026	31.71	32.14	30.50	30.76	30.76	-3.27%	1,885,914
Sep 23, 2026	31.18	32.00	31.18	31.80	31.80	0.47%	1,816,080
Sep 22, 2026	31.43	32.00	30.68	31.65	31.65	1.09%	2,012,549
Sep 21, 2026	30.43	32.05	30.09	31.31	31.31	3.64%	1,717,067
Sep 18, 2026	30.33	30.76	30.16	30.21	30.21	-0.40%	631,290
Sep 17, 2026	29.90	30.38	29.57	30.33	30.33	0.86%	768,975
Sep 16, 2026	29.42	30.13	28.76	30.07	30.07	2.63%	698,071
Sep 15, 2026	30.50	30.50	29.40	29.45	29.30	-3.63%	748,462
Sep 14, 2026	29.92	30.98	29.60	30.56	30.40	2.24%	806,409
Sep 11, 2026	30.51	30.70	29.61	29.89	29.74	-2.19%	715,139
Sep 10, 2026	31.40	31.41	30.56	30.56	30.40	-2.36%	744,269
Sep 9, 2026	31.53	31.90	31.05	31.30	31.14	-1.79%	589,407
Sep 8, 2026	31.24	31.93	31.03	31.87	31.71	1.01%	655,051
Sep 7, 2026	31.57	31.87	30.89	31.55	31.39	0.51%	691,982
Sep 4, 2026	31.39	32.28	31.11	31.39	31.23	0.93%	1,061,712
Sep 3, 2026	31.68	31.98	30.90	31.10	30.94	-1.83%	653,439
Sep 2, 2026	31.83	32.24	31.24	31.68	31.52	-0.66%	653,924
Sep 1, 2026	32.12	32.60	31.79	31.89	31.73	-0.22%	896,300
Aug 31, 2026	31.96	32.49	31.63	31.96	31.80	0.09%	1,098,612
Aug 28, 2026	32.18	32.79	31.77	31.93	31.77	-0.47%	786,424
Aug 27, 2026	31.24	32.20	31.00	32.08	31.92	2.07%	583,170
Aug 26, 2026	31.63	32.43	31.06	31.43	31.27	-0.63%	544,591
Aug 25, 2026	30.60	31.67	30.33	31.63	31.47	2.83%	576,195
Aug 24, 2026	31.89	32.25	30.63	30.76	30.60	-5.03%	638,159
Aug 21, 2026	32.26	32.58	31.39	32.39	32.23	-0.80%	854,196
Aug 20, 2026	32.10	33.09	31.16	32.65	32.48	3.65%	971,447
Aug 19, 2026	33.05	33.27	31.37	31.50	31.34	-5.58%	859,129
Aug 18, 2026	34.05	34.05	33.13	33.36	33.19	-1.16%	541,855
Aug 17, 2026	34.28	34.28	33.13	33.75	33.58	0.51%	703,621
Aug 14, 2026	34.00	34.46	33.15	33.58	33.41	-1.24%	750,288
Aug 13, 2026	34.57	34.87	33.52	34.00	33.83	0.32%	910,776
Aug 12, 2026	33.14	34.38	33.01	33.89	33.72	1.25%	465,017
Aug 11, 2026	34.21	34.36	33.40	33.47	33.30	-2.70%	646,611
Aug 10, 2026	34.93	36.24	34.20	34.40	34.22	-0.26%	1,641,165
Aug 7, 2026	34.21	34.56	33.28	34.49	34.31	2.10%	1,172,795
Aug 6, 2026	33.35	34.10	33.14	33.78	33.61	0.72%	993,289
Aug 5, 2026	33.32	34.29	32.61	33.54	33.37	0.69%	1,259,963
Aug 4, 2026	34.06	34.89	33.10	33.31	33.14	-1.22%	1,009,643
Aug 3, 2026	30.85	33.77	30.40	33.72	33.55	10.52%	2,149,806
Jul 31, 2026	29.00	31.77	29.00	30.51	30.35	4.17%	1,421,635
Jul 30, 2026	29.58	31.01	29.08	29.29	29.14	-2.72%	1,044,630
Jul 29, 2026	30.60	30.92	29.81	30.11	29.96	-1.60%	783,481
Jul 28, 2026	30.50	31.63	29.86	30.60	30.44	-0.49%	784,241
Jul 27, 2026	29.40	31.17	29.07	30.75	30.59	3.99%	1,157,641
Jul 24, 2026	30.51	30.70	29.38	29.57	29.42	-3.05%	590,814
Jul 23, 2026	30.07	30.85	29.12	30.50	30.34	1.43%	833,386
Jul 22, 2026	30.87	31.88	30.00	30.07	29.92	-2.62%	1,350,202
Jul 21, 2026	30.98	31.38	28.00	30.88	30.72	-0.83%	1,994,148
Jul 20, 2026	35.91	35.91	30.24	31.14	30.98	-13.52%	2,832,553