SHA:688320 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 21, 2026	32.68	34.05	32.11	33.64	33.64	3.03%	2,830,590
Aug 20, 2026	33.17	33.49	32.24	32.65	32.65	-0.03%	3,464,140
Aug 19, 2026	35.50	35.50	32.50	32.66	32.66	-8.85%	4,864,068
Aug 18, 2026	35.99	36.24	35.22	35.83	35.83	-1.13%	3,425,448
Aug 17, 2026	34.85	36.29	34.50	36.24	36.24	3.28%	4,072,360
Aug 14, 2026	34.34	35.38	33.98	35.09	35.09	1.68%	4,615,780
Aug 13, 2026	36.89	37.30	34.45	34.51	34.51	-6.38%	6,821,880
Aug 12, 2026	32.61	37.10	32.46	36.86	36.86	13.07%	10,138,911
Aug 11, 2026	31.28	33.30	30.80	32.60	32.60	4.52%	4,116,911
Aug 10, 2026	31.83	31.83	30.83	31.19	31.19	-0.92%	2,444,056
Aug 7, 2026	31.40	31.85	30.68	31.48	31.48	0.06%	3,039,764
Aug 6, 2026	30.88	32.07	30.70	31.46	31.46	1.09%	3,499,858
Aug 5, 2026	29.77	31.48	29.57	31.12	31.12	4.96%	4,773,024
Aug 4, 2026	29.10	29.86	28.90	29.65	29.65	2.42%	2,968,254
Aug 3, 2026	29.14	29.95	28.71	28.95	28.95	-0.48%	3,375,275
Jul 31, 2026	28.60	29.85	28.60	29.09	29.09	4.23%	5,197,214
Jul 30, 2026	28.18	28.96	27.20	27.91	27.91	-1.48%	3,738,630
Jul 29, 2026	26.88	29.33	26.88	28.33	28.33	3.21%	5,588,382
Jul 28, 2026	26.90	28.20	26.90	27.45	27.45	0.62%	2,795,287
Jul 27, 2026	25.95	27.36	25.95	27.28	27.28	3.96%	2,511,911
Jul 24, 2026	26.81	27.06	25.93	26.24	26.24	-1.91%	2,684,902
Jul 23, 2026	26.80	27.38	26.30	26.75	26.75	-1.36%	2,965,902
Jul 22, 2026	27.90	29.30	26.88	27.12	27.12	-3.21%	4,579,578
Jul 21, 2026	25.98	28.10	24.38	28.02	28.02	7.85%	6,465,837
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