SHA:688320 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 13, 2026	31.85	31.93	31.03	31.26	31.26	0.84%	3,085,926
Apr 10, 2026	30.46	31.55	30.32	31.00	31.00	2.99%	2,495,906
Apr 9, 2026	30.76	30.90	30.00	30.10	30.10	-3.06%	2,011,280
Apr 8, 2026	29.63	31.25	29.60	31.05	31.05	6.88%	3,099,867
Apr 7, 2026	28.80	29.38	28.70	29.05	29.05	0.45%	1,090,179
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