SHA:688320 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 8, 2026	37.30	39.30	36.80	38.39	38.39	2.59%	10,673,270
May 7, 2026	35.05	39.17	34.51	37.42	37.42	8.56%	10,893,850
May 6, 2026	33.81	35.00	33.50	34.47	34.47	2.19%	4,290,286
Apr 30, 2026	33.32	34.07	32.92	33.73	33.73	1.23%	3,776,835
Apr 29, 2026	31.19	33.45	31.19	33.32	33.32	6.86%	5,165,357
Apr 28, 2026	32.20	32.37	31.00	31.18	31.18	-4.03%	2,471,094
Apr 27, 2026	30.88	32.67	30.88	32.49	32.49	5.62%	3,811,584
Apr 24, 2026	30.65	31.05	30.13	30.76	30.76	-0.23%	1,566,720
Apr 23, 2026	31.27	31.62	30.63	30.83	30.83	-2.06%	1,753,496
Apr 22, 2026	30.82	31.70	30.61	31.48	31.48	1.68%	1,818,450
Apr 21, 2026	31.01	31.20	30.68	30.96	30.96	-0.96%	1,883,353
Apr 20, 2026	31.50	31.77	31.00	31.26	31.26	-0.57%	1,774,326
Apr 17, 2026	31.41	31.66	31.00	31.44	31.44	-0.35%	1,599,821
Apr 16, 2026	31.50	31.83	31.05	31.55	31.55	1.12%	1,854,296
Apr 15, 2026	31.54	32.23	31.20	31.20	31.20	-1.08%	1,820,472
Apr 14, 2026	31.75	31.80	31.18	31.54	31.54	0.90%	1,882,171