SHA:688321 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	30.42	31.00	30.19	30.32	-	-1.88%	3,051,884
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
Jan 19, 2026	35.24	35.35	33.92	34.10	34.10	-3.23%	13,326,940
Jan 16, 2026	35.25	36.04	34.30	35.24	35.24	-0.03%	15,826,620
Jan 15, 2026	34.31	36.47	34.21	35.25	35.25	1.59%	18,593,610
Jan 14, 2026	33.83	36.22	33.73	34.70	34.70	1.85%	23,431,040
Jan 13, 2026	34.29	35.66	33.86	34.07	34.07	-0.41%	24,981,390
Jan 12, 2026	34.00	34.41	33.15	34.21	34.21	-0.26%	18,763,275
Jan 9, 2026	32.29	34.48	32.29	34.30	34.30	7.25%	19,609,920
Jan 8, 2026	32.24	32.98	31.90	31.98	31.98	0.09%	11,638,260
Jan 7, 2026	31.15	32.60	31.06	31.95	31.95	2.47%	15,163,920
Jan 6, 2026	31.71	32.00	30.95	31.18	31.18	-2.62%	13,302,880
Jan 5, 2026	29.30	32.13	29.15	32.02	32.02	9.58%	21,359,354
Dec 31, 2025	28.99	29.50	28.95	29.22	29.22	0.65%	7,137,172
Dec 30, 2025	28.90	29.46	28.75	29.03	29.03	0.76%	6,669,779