SHA:688320 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 3, 2025	33.40	33.59	31.96	32.11	32.11	-3.31%	2,847,895
Dec 2, 2025	34.21	34.21	33.06	33.21	33.21	-2.18%	2,255,762
Dec 1, 2025	32.89	34.06	32.89	33.95	33.95	1.16%	2,298,489
Nov 28, 2025	33.84	33.88	33.10	33.56	33.56	-0.27%	2,442,747
Nov 27, 2025	33.76	34.14	33.46	33.65	33.65	0.18%	1,577,591
Nov 26, 2025	33.72	34.16	33.45	33.59	33.59	-0.36%	1,820,160
Nov 25, 2025	34.50	34.50	33.62	33.71	33.71	0.33%	2,244,613
Nov 24, 2025	33.39	33.82	32.51	33.60	33.60	2.03%	2,832,536
Nov 21, 2025	33.43	33.99	32.30	32.93	32.93	-2.14%	4,254,706
Nov 20, 2025	34.90	35.35	33.42	33.65	33.65	-3.11%	4,323,796
Nov 19, 2025	35.00	36.55	34.72	34.73	34.73	-5.83%	4,469,074
Nov 18, 2025	36.77	37.70	36.53	36.88	36.88	-0.24%	2,145,629