SHA:688321 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 29, 2025	28.92	29.28	28.78	28.81	28.81	-0.69%	5,447,069
Dec 26, 2025	29.07	29.27	28.85	29.01	29.01	-0.21%	5,406,975
Dec 25, 2025	28.92	29.20	28.56	29.07	29.07	1.22%	5,725,985
Dec 24, 2025	28.55	28.87	28.39	28.72	28.72	0.56%	4,782,951
Dec 23, 2025	28.49	29.10	28.38	28.56	28.56	0.35%	7,843,992
Dec 22, 2025	28.21	28.86	27.90	28.46	28.46	0.99%	7,661,053
Dec 19, 2025	27.81	28.87	27.77	28.18	28.18	1.22%	7,593,881
Dec 18, 2025	27.71	28.20	27.63	27.84	27.84	0.18%	4,144,725
Dec 17, 2025	27.20	27.95	27.07	27.79	27.79	2.09%	4,510,458
Dec 16, 2025	27.70	27.82	27.00	27.22	27.22	-2.16%	5,073,615
Dec 15, 2025	28.16	28.50	27.70	27.82	27.82	-1.83%	5,312,819
Dec 12, 2025	28.36	28.54	28.01	28.34	28.34	0.11%	6,148,583
Dec 11, 2025	28.20	28.81	27.95	28.31	28.31	0.78%	8,360,790
Dec 10, 2025	28.25	28.30	27.72	28.09	28.09	-0.64%	4,241,434
Dec 9, 2025	28.21	28.69	28.06	28.27	28.27	-0.14%	5,686,183
Dec 8, 2025	27.89	28.56	27.89	28.31	28.31	2.39%	7,873,859
Dec 5, 2025	27.30	27.68	26.89	27.65	27.65	1.24%	5,184,677
Dec 4, 2025	26.98	27.65	26.82	27.31	27.31	1.45%	5,723,058
Dec 3, 2025	27.82	27.87	26.78	26.92	26.92	-2.75%	7,541,659
Dec 2, 2025	27.83	27.99	27.56	27.68	27.68	-0.97%	4,952,954
Dec 1, 2025	27.96	28.22	27.73	27.95	27.95	-0.50%	7,202,766
Nov 28, 2025	27.99	28.14	27.50	28.09	28.09	0.97%	4,637,555
Nov 27, 2025	27.80	28.18	27.40	27.82	27.82	0.04%	5,982,284
Nov 26, 2025	27.26	28.68	27.26	27.81	27.81	1.50%	9,706,930
Nov 25, 2025	27.20	27.91	27.20	27.40	27.40	0.77%	7,469,890
Nov 24, 2025	26.82	27.39	26.60	27.19	27.19	1.53%	7,820,414