SHA:688320 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	32.60	32.88	32.31	32.56	32.56	-0.52%	1,833,996
Mar 13, 2026	33.24	33.34	32.60	32.73	32.73	-1.09%	1,618,545
Mar 12, 2026	34.41	34.41	33.02	33.09	33.09	-2.10%	2,234,898
Mar 11, 2026	34.30	35.10	33.71	33.80	33.80	-0.50%	2,791,007
Mar 10, 2026	34.16	34.18	33.63	33.97	33.97	1.04%	2,159,529
Mar 9, 2026	33.01	34.15	32.50	33.62	33.62	0.24%	3,964,908
Mar 6, 2026	32.84	33.59	32.62	33.54	33.54	1.73%	1,909,468
Mar 5, 2026	32.90	33.58	32.60	32.97	32.97	1.95%	2,392,734
Mar 4, 2026	32.01	32.80	32.01	32.34	32.34	-1.31%	2,777,120
Mar 3, 2026	35.16	35.38	32.68	32.77	32.77	-6.40%	3,685,420
Mar 2, 2026	35.40	35.96	34.82	35.01	35.01	-2.99%	3,309,658
Feb 27, 2026	36.37	36.77	36.03	36.09	36.09	-1.85%	2,763,649
Feb 26, 2026	36.82	37.23	36.19	36.77	36.77	-1.00%	3,126,516
Feb 25, 2026	36.08	37.33	35.81	37.14	37.14	2.94%	4,445,384
Feb 24, 2026	37.81	37.81	35.76	36.08	36.08	-2.38%	4,800,140
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