SHA:688319 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	28.76	29.50	28.39	29.12	29.12	0.48%	7,048,447
Apr 16, 2026	28.24	29.25	28.24	28.98	28.98	0.14%	6,388,162
Apr 15, 2026	31.00	31.30	28.00	28.94	28.94	-6.22%	18,048,570
Apr 14, 2026	28.61	30.90	28.50	30.86	30.86	7.94%	15,788,440
Apr 13, 2026	28.66	29.39	28.36	28.59	28.59	-1.07%	4,947,360
Apr 10, 2026	28.68	29.96	28.66	28.90	28.90	1.44%	6,842,394
Apr 9, 2026	29.10	29.12	28.32	28.49	28.49	-2.90%	5,288,799
Apr 8, 2026	29.52	29.92	28.78	29.34	29.34	2.23%	7,815,804
Apr 7, 2026	29.50	29.50	28.30	28.70	28.70	-2.97%	4,901,644
Apr 3, 2026	29.66	30.29	28.71	29.58	29.58	-2.38%	6,693,169
Apr 2, 2026	29.96	30.74	29.43	30.30	30.30	-0.26%	7,544,040
Apr 1, 2026	29.30	30.80	28.66	30.38	30.38	4.54%	10,364,267
Mar 31, 2026	30.00	31.20	29.00	29.06	29.06	-2.61%	11,855,882
Mar 30, 2026	29.34	29.99	28.24	29.84	29.84	0.34%	11,865,027
Mar 27, 2026	27.94	30.50	27.60	29.74	29.74	4.83%	11,459,729
Mar 26, 2026	28.30	29.60	28.10	28.37	28.37	0.25%	7,163,162
Mar 25, 2026	28.78	29.48	28.13	28.30	28.30	0.64%	5,733,023
Mar 24, 2026	27.85	28.24	27.11	28.12	28.12	3.00%	6,192,604
Mar 23, 2026	28.13	29.22	27.00	27.30	27.30	-7.24%	10,068,720
Mar 20, 2026	31.00	31.09	29.32	29.43	29.43	-3.54%	8,140,983
Mar 19, 2026	31.00	32.29	30.09	30.51	30.51	-2.15%	14,979,350
Mar 18, 2026	27.00	31.26	26.81	31.18	31.18	15.06%	17,331,465
Mar 17, 2026	28.57	28.83	26.30	27.10	27.10	-5.67%	15,722,499
Mar 16, 2026	31.11	32.12	28.66	28.73	28.73	-8.24%	14,600,230
Mar 13, 2026	31.50	32.05	30.87	31.31	31.31	0.06%	6,789,692
Mar 12, 2026	30.50	31.38	30.18	31.29	31.29	2.93%	7,688,632
Mar 11, 2026	30.85	32.18	30.30	30.40	30.40	-1.46%	7,495,934
Mar 10, 2026	31.00	31.10	29.80	30.85	30.85	1.15%	6,557,563
Mar 9, 2026	28.22	30.58	27.60	30.50	30.50	6.87%	12,401,480
Mar 6, 2026	29.68	29.68	28.45	28.54	28.54	-2.53%	7,817,871
Mar 5, 2026	29.29	31.15	28.65	29.28	29.28	2.20%	12,612,733
Mar 4, 2026	27.00	29.20	26.82	28.65	28.65	5.68%	9,173,557
Mar 3, 2026	27.25	28.49	27.10	27.11	27.11	-1.06%	6,941,972
Mar 2, 2026	27.00	28.28	26.51	27.40	27.40	-0.36%	8,107,572
Feb 27, 2026	27.32	27.83	27.19	27.50	27.50	0.04%	3,438,827
Feb 26, 2026	27.58	28.30	27.20	27.49	27.49	-0.54%	4,792,190
Feb 25, 2026	26.70	27.77	26.12	27.64	27.64	4.54%	6,802,683
Feb 24, 2026	27.03	27.33	26.36	26.44	26.44	-2.54%	5,950,348
Feb 13, 2026	25.70	28.70	25.67	27.13	27.13	4.59%	9,276,929
Feb 12, 2026	24.89	26.06	24.78	25.94	25.94	3.76%	4,710,375
Feb 11, 2026	24.14	25.24	24.14	25.00	25.00	2.46%	3,866,858
Feb 10, 2026	24.55	24.79	24.26	24.40	24.40	-0.45%	3,111,270
Feb 9, 2026	23.56	24.78	23.56	24.51	24.51	3.90%	3,960,596
Feb 6, 2026	23.98	24.09	23.50	23.59	23.59	-1.71%	3,092,200
Feb 5, 2026	23.72	24.26	23.45	24.00	24.00	1.61%	3,838,424
Feb 4, 2026	23.99	24.00	23.37	23.62	23.62	-1.46%	3,439,695
Feb 3, 2026	23.73	24.20	22.93	23.97	23.97	2.61%	5,707,755
Feb 2, 2026	24.19	24.25	23.31	23.36	23.36	-3.03%	4,577,722
Jan 30, 2026	24.62	25.04	23.97	24.09	24.09	-1.63%	4,747,929
Jan 29, 2026	24.99	25.10	24.48	24.49	24.49	-1.57%	3,879,330