SHA:688320 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	28.95	29.30	25.40	25.98	25.98	-6.71%	6,818,016
Jul 17, 2026	30.76	30.76	27.65	27.85	27.85	-9.34%	6,559,835
Jul 16, 2026	31.30	31.97	30.50	30.72	30.72	-3.00%	4,496,355
Jul 15, 2026	32.10	32.47	30.91	31.67	31.67	-1.12%	3,909,009
Jul 14, 2026	31.40	32.86	30.80	32.03	32.03	1.84%	5,790,835
Jul 13, 2026	34.90	35.00	31.33	31.45	31.45	-11.18%	8,007,600
Jul 10, 2026	35.40	36.95	34.90	35.41	35.41	-0.73%	6,765,085
Jul 9, 2026	36.50	37.12	33.87	35.67	35.67	-3.23%	8,735,866
Jul 8, 2026	39.21	40.10	36.70	36.86	36.86	-7.50%	7,638,190
Jul 7, 2026	41.01	42.90	39.60	39.85	39.85	-4.39%	7,414,216
Jul 6, 2026	42.30	43.25	41.08	41.68	41.68	-2.96%	9,478,342
Jul 3, 2026	40.71	44.25	40.43	42.95	42.95	3.97%	14,060,071
Jul 2, 2026	41.50	43.18	40.83	41.31	41.31	-1.20%	8,525,803
Jul 1, 2026	41.27	42.90	41.06	41.81	41.81	0.87%	9,120,319
Jun 30, 2026	39.60	41.50	38.92	41.45	41.45	4.99%	8,306,474
Jun 29, 2026	36.71	39.85	36.50	39.48	39.48	7.20%	10,131,221
Jun 26, 2026	37.87	39.10	36.30	36.83	36.83	-3.71%	5,722,147
Jun 25, 2026	39.15	39.33	37.00	38.25	38.25	-2.30%	6,975,460
Jun 24, 2026	36.87	40.08	36.87	39.15	39.15	5.02%	9,584,369
Jun 23, 2026	36.72	38.29	35.73	37.28	37.28	0.98%	5,271,246
Jun 22, 2026	38.80	39.39	35.45	36.92	36.92	-4.48%	6,379,587
Jun 18, 2026	37.67	39.00	37.00	38.65	38.65	2.60%	4,543,157
Jun 17, 2026	38.10	38.60	37.45	37.67	37.67	-1.90%	3,419,959
Jun 16, 2026	37.00	38.83	37.00	38.40	38.40	3.23%	4,494,643
Jun 15, 2026	36.27	37.46	35.85	37.20	37.20	2.99%	5,226,322
Jun 12, 2026	36.50	38.10	35.60	36.12	36.12	0.53%	8,368,809
Jun 11, 2026	36.90	37.49	35.38	35.93	35.93	-3.67%	5,528,798
Jun 10, 2026	38.15	38.65	36.50	37.30	37.30	-3.79%	5,045,969
Jun 9, 2026	38.30	39.15	37.76	38.77	38.77	1.65%	5,314,475
Jun 8, 2026	36.99	39.52	36.80	38.14	38.14	-1.06%	7,462,421
Jun 5, 2026	37.26	39.83	35.62	38.55	38.55	4.05%	7,323,755
Jun 4, 2026	37.32	38.55	36.82	37.05	37.05	-1.44%	4,003,608
Jun 3, 2026	37.68	39.66	36.83	37.59	37.59	1.05%	5,907,620
Jun 2, 2026	36.68	38.80	36.22	37.20	37.20	1.00%	4,773,395
Jun 1, 2026	36.20	38.90	33.88	36.83	36.83	1.74%	6,107,991
May 29, 2026	38.50	38.75	35.82	36.20	36.20	-6.19%	5,724,140
May 28, 2026	38.21	39.00	37.00	38.59	38.59	0.55%	4,689,161
May 27, 2026	39.65	39.99	38.00	38.38	38.38	-4.29%	8,122,575
May 26, 2026	41.28	42.40	39.10	40.10	40.10	-2.86%	8,197,162
May 25, 2026	40.12	42.05	39.28	41.28	41.28	1.83%	7,969,897
May 22, 2026	40.00	40.58	38.80	40.54	40.54	0.87%	6,889,442
May 21, 2026	40.26	41.64	39.60	40.19	40.19	0.02%	9,528,155
May 20, 2026	40.61	41.34	39.69	40.18	40.18	-2.05%	5,403,791
May 19, 2026	40.65	42.20	40.10	41.02	41.02	0.66%	6,967,658
May 18, 2026	41.16	41.55	40.20	40.75	40.75	-2.98%	9,027,444
May 15, 2026	37.20	43.70	37.20	42.00	42.00	12.27%	15,371,810
May 14, 2026	37.00	38.48	36.49	37.41	37.41	0.70%	6,733,837
May 13, 2026	37.35	37.77	36.67	37.15	37.15	-1.72%	5,490,661
May 12, 2026	38.54	38.79	37.37	37.80	37.80	-1.49%	4,788,010
May 11, 2026	39.00	39.00	37.52	38.37	38.37	-0.05%	6,345,168