SHA:688320 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	36.50	37.08	36.20	36.96	36.96	1.32%	3,204,738
Feb 12, 2026	35.51	36.97	35.50	36.48	36.48	2.27%	3,475,514
Feb 11, 2026	36.46	36.62	35.52	35.67	35.67	-1.14%	2,259,512
Feb 10, 2026	35.77	36.87	35.38	36.08	36.08	1.58%	3,337,417
Feb 9, 2026	35.35	35.96	35.10	35.52	35.52	1.66%	2,441,143
Feb 6, 2026	34.46	35.48	33.88	34.94	34.94	1.28%	2,487,412
Feb 5, 2026	35.50	35.50	34.34	34.50	34.50	-2.46%	1,857,051
Feb 4, 2026	34.93	35.46	34.50	35.37	35.37	0.65%	2,238,634
Feb 3, 2026	33.84	35.17	33.55	35.14	35.14	4.74%	3,555,757
Feb 2, 2026	34.30	34.65	33.53	33.55	33.55	-1.58%	2,678,506
Jan 30, 2026	33.88	34.48	33.16	34.09	34.09	0.26%	3,022,727
Jan 29, 2026	34.67	35.45	33.80	34.00	34.00	-2.80%	3,440,695
Jan 28, 2026	36.81	36.88	34.92	34.98	34.98	-4.66%	4,114,292
Jan 27, 2026	35.82	36.78	33.72	36.69	36.69	1.94%	6,876,499
Jan 26, 2026	38.48	39.39	35.86	35.99	35.99	-5.83%	6,616,862
Jan 23, 2026	37.70	38.50	37.40	38.22	38.22	2.33%	4,846,196
Jan 22, 2026	37.67	38.50	37.04	37.35	37.35	-0.88%	3,442,321
Jan 21, 2026	37.40	37.98	36.83	37.68	37.68	-0.05%	3,667,251
Jan 20, 2026	38.09	38.62	37.00	37.70	37.70	-0.05%	4,965,121
Jan 19, 2026	37.80	38.25	36.81	37.72	37.72	0.64%	5,458,592
Jan 16, 2026	36.32	37.89	35.80	37.48	37.48	4.31%	6,774,858
Jan 15, 2026	36.23	36.58	35.32	35.93	35.93	-1.78%	3,758,607
Jan 14, 2026	36.88	37.69	35.95	36.58	36.58	-0.25%	6,603,260
Jan 13, 2026	38.05	38.69	36.60	36.67	36.67	-3.70%	6,422,551
Jan 12, 2026	37.45	38.26	36.88	38.08	38.08	3.17%	6,486,156
Jan 9, 2026	36.55	37.68	36.30	36.91	36.91	0.90%	5,455,676
Jan 8, 2026	36.18	36.66	36.08	36.58	36.58	1.33%	4,176,594
Jan 7, 2026	36.36	36.78	35.92	36.10	36.10	-1.42%	4,280,547
Jan 6, 2026	37.04	37.36	36.24	36.62	36.62	0.03%	5,081,037
Jan 5, 2026	37.02	37.17	36.18	36.61	36.61	-1.90%	5,976,898
Dec 31, 2025	37.70	37.80	36.68	37.32	37.32	-0.96%	7,579,560
Dec 30, 2025	36.16	38.60	35.51	37.68	37.68	4.20%	10,445,300
Dec 29, 2025	35.28	36.98	34.65	36.16	36.16	4.36%	7,560,541
Dec 26, 2025	34.48	35.78	34.40	34.65	34.65	-0.94%	5,969,129
Dec 25, 2025	32.55	35.14	32.41	34.98	34.98	7.86%	7,143,687
Dec 24, 2025	31.67	32.55	31.67	32.43	32.43	1.89%	2,112,262
Dec 23, 2025	32.60	32.80	31.71	31.83	31.83	-2.21%	2,605,873
Dec 22, 2025	31.58	32.85	31.58	32.55	32.55	2.68%	3,010,298
Dec 19, 2025	31.77	32.37	31.65	31.70	31.70	-0.22%	1,885,570
Dec 18, 2025	31.51	32.60	31.51	31.77	31.77	-0.69%	2,130,177
Dec 17, 2025	31.61	32.00	30.75	31.99	31.99	0.95%	3,193,946
Dec 16, 2025	32.13	32.56	31.40	31.69	31.69	-2.88%	2,693,499
Dec 15, 2025	33.33	33.35	32.44	32.63	32.63	-2.07%	2,797,469
Dec 12, 2025	33.67	33.70	32.88	33.32	33.32	-0.98%	3,290,302
Dec 11, 2025	35.00	35.00	33.65	33.65	33.65	-3.61%	3,343,304
Dec 10, 2025	34.64	35.42	34.50	34.91	34.91	0.72%	3,751,629
Dec 9, 2025	35.04	35.95	34.66	34.66	34.66	-2.15%	4,089,008
Dec 8, 2025	35.68	36.00	34.82	35.42	35.42	-0.76%	5,128,841
Dec 5, 2025	32.90	35.90	32.71	35.69	35.69	7.37%	8,066,418
Dec 4, 2025	32.78	33.66	32.11	33.24	33.24	3.52%	5,159,237