SHA:688320 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 3, 2026	35.16	35.38	32.68	32.77	32.77	-6.40%	3,685,420
Mar 2, 2026	35.40	35.96	34.82	35.01	35.01	-2.99%	3,309,658
Feb 27, 2026	36.37	36.77	36.03	36.09	36.09	-1.85%	2,763,649
Feb 26, 2026	36.82	37.23	36.19	36.77	36.77	-1.00%	3,126,516
Feb 25, 2026	36.08	37.33	35.81	37.14	37.14	2.94%	4,445,384
Feb 24, 2026	37.81	37.81	35.76	36.08	36.08	-2.38%	4,800,140
Feb 13, 2026	36.50	37.08	36.20	36.96	36.96	1.32%	3,204,738
Feb 12, 2026	35.51	36.97	35.50	36.48	36.48	2.27%	3,475,514
Feb 11, 2026	36.46	36.62	35.52	35.67	35.67	-1.14%	2,259,512
Feb 10, 2026	35.77	36.87	35.38	36.08	36.08	1.58%	3,337,417
Feb 9, 2026	35.35	35.96	35.10	35.52	35.52	1.66%	2,441,143
Feb 6, 2026	34.46	35.48	33.88	34.94	34.94	1.28%	2,487,412
Feb 5, 2026	35.50	35.50	34.34	34.50	34.50	-2.46%	1,857,051