SHA:688321 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	30.66	31.27	30.54	30.80	-	2.94%	6,495,229
Apr 7, 2026	30.01	30.71	29.42	29.92	29.92	-0.33%	8,899,192
Apr 3, 2026	30.57	30.71	29.84	30.02	30.02	-3.04%	9,940,537
Apr 2, 2026	30.79	31.38	30.55	30.96	30.96	0.55%	14,487,510
Apr 1, 2026	29.00	30.86	28.60	30.79	30.79	7.77%	18,082,288
Mar 31, 2026	29.33	29.75	28.55	28.57	28.57	-3.22%	9,305,809
Mar 30, 2026	29.84	30.00	29.34	29.52	29.52	-1.60%	7,904,536
Mar 27, 2026	28.45	30.33	28.30	30.00	30.00	4.60%	10,969,852
Mar 26, 2026	29.38	29.68	28.50	28.68	28.68	-2.22%	5,165,787
Mar 25, 2026	29.66	29.88	29.21	29.33	29.33	-0.44%	6,648,563
Mar 24, 2026	28.91	29.58	28.36	29.46	29.46	5.10%	10,383,683
Mar 23, 2026	28.92	29.46	27.83	28.03	28.03	-4.33%	9,898,487
Mar 20, 2026	30.02	30.58	29.30	29.30	29.30	-2.95%	7,021,844
Mar 19, 2026	30.42	31.00	30.03	30.19	30.19	-2.30%	6,666,957
Mar 18, 2026	30.31	31.05	30.23	30.90	30.90	1.61%	5,917,425
Mar 17, 2026	30.60	31.43	30.30	30.41	30.41	-1.65%	6,622,536
Mar 16, 2026	30.24	30.94	30.18	30.92	30.92	1.71%	5,737,061
Mar 13, 2026	30.84	31.01	30.09	30.40	30.40	-1.27%	6,640,307
Mar 12, 2026	31.17	31.58	30.30	30.79	30.79	-1.22%	8,060,209
Mar 11, 2026	32.13	32.32	31.08	31.17	31.17	-1.02%	9,950,602
Mar 10, 2026	30.45	31.60	30.45	31.49	31.49	4.44%	10,549,920
Mar 9, 2026	30.00	30.45	29.15	30.15	30.15	-0.99%	8,371,708
Mar 6, 2026	29.71	30.78	29.55	30.45	30.45	2.39%	8,692,142
Mar 5, 2026	29.70	30.36	29.04	29.74	29.74	1.61%	8,423,933
Mar 4, 2026	29.40	29.99	29.01	29.27	29.27	-1.78%	9,088,531
Mar 3, 2026	32.20	32.28	29.71	29.80	29.80	-6.87%	16,833,010
Mar 2, 2026	32.00	33.25	31.90	32.00	32.00	-1.84%	11,523,550
Feb 27, 2026	32.28	32.76	31.80	32.60	32.60	1.46%	11,169,850
Feb 26, 2026	32.14	33.28	32.01	32.13	32.13	0.85%	9,561,196
Feb 25, 2026	31.29	32.05	31.20	31.86	31.86	1.56%	6,089,064
Feb 24, 2026	31.93	32.15	31.02	31.37	31.37	-1.45%	7,636,434
Feb 13, 2026	31.75	32.35	31.70	31.83	31.83	0.09%	7,829,192
Feb 12, 2026	31.31	32.12	31.18	31.80	31.80	1.89%	7,493,130
Feb 11, 2026	31.60	31.88	31.11	31.21	31.21	-1.73%	6,530,807
Feb 10, 2026	31.50	32.47	31.31	31.76	31.76	1.28%	9,533,967
Feb 9, 2026	31.34	31.53	30.98	31.36	31.36	1.10%	6,004,385
Feb 6, 2026	31.05	31.40	30.75	31.02	31.02	-0.29%	7,021,050
Feb 5, 2026	31.58	31.59	30.87	31.11	31.11	-1.08%	6,696,673
Feb 4, 2026	31.14	31.90	31.03	31.45	31.45	0.96%	8,444,707
Feb 3, 2026	30.61	31.24	30.33	31.15	31.15	1.90%	9,521,358
Feb 2, 2026	31.82	32.40	30.40	30.57	30.57	-4.50%	14,588,551
Jan 30, 2026	32.70	33.19	31.62	32.01	32.01	-2.11%	9,638,638
Jan 29, 2026	33.25	33.77	32.51	32.70	32.70	-2.01%	9,788,929
Jan 28, 2026	33.60	33.95	33.22	33.37	33.37	-0.68%	8,367,485
Jan 27, 2026	34.10	34.30	32.72	33.60	33.60	-2.30%	16,426,530
Jan 26, 2026	34.81	35.29	34.01	34.39	34.39	-1.15%	14,245,090
Jan 23, 2026	34.20	34.95	34.12	34.79	34.79	1.73%	9,252,809
Jan 22, 2026	34.71	34.97	34.06	34.20	34.20	-1.41%	8,746,016
Jan 21, 2026	33.95	35.93	33.70	34.69	34.69	1.67%	14,566,170
Jan 20, 2026	34.25	34.91	33.64	34.12	34.12	0.06%	13,624,700