SHA:688320 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	29.53	33.98	29.26	31.64	31.64	10.44%	9,366,575
Nov 6, 2026	28.49	29.55	28.02	28.65	28.65	-4.47%	5,148,122
Nov 5, 2026	29.31	30.42	28.53	29.99	29.99	0.98%	4,894,345
Nov 4, 2026	28.09	29.98	26.66	29.70	29.70	7.80%	7,280,468
Nov 3, 2026	28.88	29.00	27.34	27.55	27.55	-5.81%	4,317,140
Nov 2, 2026	28.89	30.16	27.60	29.25	29.25	0.52%	5,941,961
Oct 30, 2026	29.80	31.36	29.06	29.10	29.10	-4.24%	4,840,591
Oct 29, 2026	31.96	32.07	30.35	30.39	30.39	-5.86%	5,046,463
Oct 28, 2026	30.80	33.64	30.72	32.28	32.28	4.81%	5,579,925
Oct 27, 2026	31.94	33.18	30.80	30.80	30.80	-4.11%	3,488,967
Oct 26, 2026	32.90	33.38	32.01	32.12	32.12	-3.11%	5,199,071
Oct 23, 2026	29.83	33.35	28.50	33.15	33.15	9.05%	6,321,628
Oct 22, 2026	30.92	31.99	30.40	30.40	30.40	-1.97%	2,920,508
Oct 21, 2026	32.20	32.20	30.45	31.01	31.01	-1.71%	3,646,313
Oct 20, 2026	29.88	32.49	29.60	31.55	31.55	4.89%	5,019,349
Oct 19, 2026	28.61	30.66	27.46	30.08	30.08	4.26%	4,147,156
Oct 16, 2026	28.19	29.84	28.19	28.85	28.85	2.89%	3,398,172
Oct 15, 2026	29.00	29.49	27.89	28.04	28.04	-5.97%	3,142,912
Oct 14, 2026	31.13	31.13	29.79	29.82	29.82	-2.33%	2,131,279
Oct 13, 2026	30.85	30.86	29.13	30.53	30.53	-1.52%	3,450,544
Oct 12, 2026	32.33	32.33	30.89	31.00	31.00	-3.64%	2,703,248
Oct 9, 2026	33.20	33.20	30.60	32.17	32.17	-2.52%	3,430,377
Oct 8, 2026	34.95	35.30	32.70	33.00	33.00	-6.06%	3,492,257
Sep 30, 2026	36.99	36.99	35.10	35.13	35.13	-3.09%	2,938,209
Sep 29, 2026	35.25	36.68	34.90	36.25	36.25	2.84%	3,886,974
Sep 28, 2026	37.12	37.27	35.12	35.25	35.25	-5.70%	5,396,667
Sep 24, 2026	36.89	37.94	36.89	37.38	37.38	0.51%	4,239,743
Sep 23, 2026	36.67	37.80	36.16	37.19	37.19	1.61%	4,790,676
Sep 22, 2026	36.07	37.37	35.52	36.60	36.60	2.15%	4,775,186
Sep 21, 2026	33.75	36.47	33.75	35.83	35.83	6.64%	5,790,100
Sep 18, 2026	33.20	33.88	33.03	33.60	33.60	1.76%	2,626,626
Sep 17, 2026	32.90	33.40	32.36	33.02	33.02	-0.18%	3,028,928
Sep 16, 2026	31.00	33.60	30.70	33.08	33.08	7.06%	4,375,808
Sep 15, 2026	31.33	31.58	30.90	30.90	30.90	-1.56%	1,613,069
Sep 14, 2026	30.35	31.78	29.98	31.39	31.39	2.45%	2,077,135
Sep 11, 2026	31.00	31.26	29.95	30.64	30.64	-2.01%	2,368,231
Sep 10, 2026	31.70	32.05	31.06	31.27	31.27	-1.85%	2,075,482
Sep 9, 2026	32.23	32.51	31.66	31.86	31.86	-1.33%	2,556,084
Sep 8, 2026	33.24	33.79	32.20	32.29	32.29	-3.53%	2,666,256
Sep 7, 2026	32.94	33.94	32.69	33.47	33.47	2.39%	2,185,975
Sep 4, 2026	33.61	34.30	32.42	32.69	32.69	-2.59%	2,671,277
Sep 3, 2026	33.42	33.95	33.06	33.56	33.56	0.66%	2,111,894
Sep 2, 2026	33.83	34.05	33.18	33.34	33.34	-1.80%	2,518,869
Sep 1, 2026	34.90	35.49	33.89	33.95	33.95	-3.30%	2,968,556
Aug 31, 2026	33.33	35.95	32.89	35.11	35.11	4.96%	5,840,691
Aug 28, 2026	35.85	36.49	33.45	33.45	33.45	-6.82%	5,338,048
Aug 27, 2026	34.26	36.00	34.26	35.90	35.90	3.46%	3,294,316
Aug 26, 2026	35.42	35.58	33.94	34.70	34.70	-	2,140,790
Aug 25, 2026	33.50	34.98	32.89	34.70	34.70	3.74%	3,292,616
Aug 24, 2026	33.75	33.99	32.74	33.45	33.45	-0.56%	2,215,863