SHA:688320 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2026	29.96	30.03	28.80	28.92	28.92	-2.76%	1,722,610
Apr 2, 2026	30.64	30.64	29.52	29.74	29.74	-3.13%	1,755,909
Apr 1, 2026	30.95	30.95	30.41	30.70	30.70	1.79%	1,147,390
Mar 31, 2026	30.80	30.85	30.10	30.16	30.16	-0.23%	1,593,119
Mar 30, 2026	30.68	30.70	30.01	30.23	30.23	-2.01%	1,478,266
Mar 27, 2026	30.70	30.98	30.06	30.85	30.85	0.39%	1,286,109
Mar 26, 2026	30.64	31.45	30.50	30.73	30.73	0.72%	2,515,747
Mar 25, 2026	29.86	30.76	29.86	30.51	30.51	2.18%	2,106,095
Mar 24, 2026	30.08	30.28	28.90	29.86	29.86	0.98%	1,975,930
Mar 23, 2026	29.50	30.50	29.29	29.57	29.57	-1.47%	3,268,907
Mar 20, 2026	30.95	31.36	30.00	30.01	30.01	-3.04%	1,824,363
Mar 19, 2026	31.59	31.59	30.88	30.95	30.95	-2.95%	1,792,046
Mar 18, 2026	31.87	32.23	31.55	31.89	31.89	0.09%	1,615,007
Mar 17, 2026	32.65	32.72	31.80	31.86	31.86	-2.15%	1,676,551
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