SHA:688321 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	28.58	29.27	27.35	28.98	28.98	0.66%	18,730,193
Jul 20, 2026	28.05	29.53	27.80	28.79	28.79	3.01%	20,756,185
Jul 17, 2026	31.00	31.33	27.89	27.95	27.95	-8.90%	27,356,803
Jul 16, 2026	30.89	31.85	30.08	30.68	30.68	-3.46%	29,149,250
Jul 15, 2026	28.01	33.28	28.01	31.78	31.78	12.58%	45,931,581
Jul 14, 2026	27.37	28.30	26.81	28.23	28.23	3.79%	12,343,064
Jul 13, 2026	27.55	28.05	27.01	27.20	27.20	-1.95%	10,685,260
Jul 10, 2026	26.91	28.44	26.50	27.74	27.74	2.44%	13,424,950
Jul 9, 2026	26.47	27.90	26.13	27.08	27.08	2.65%	9,975,657
Jul 8, 2026	27.60	27.90	26.35	26.38	26.38	-4.21%	10,913,379
Jul 7, 2026	28.52	28.74	27.40	27.54	27.54	-4.44%	12,898,959
Jul 6, 2026	28.75	29.87	28.16	28.82	28.82	0.28%	17,671,842
Jul 3, 2026	28.56	29.39	28.16	28.74	28.74	1.34%	12,350,684
Jul 2, 2026	28.45	29.50	28.11	28.36	28.36	-0.35%	15,263,640
Jul 1, 2026	26.01	28.66	25.38	28.46	28.46	8.09%	19,439,515
Jun 30, 2026	26.18	26.82	25.80	26.33	26.33	0.57%	11,474,112
Jun 29, 2026	24.12	26.22	23.41	26.18	26.18	9.31%	16,220,877
Jun 26, 2026	25.08	25.25	23.90	23.95	23.95	-5.07%	8,608,367
Jun 25, 2026	25.28	25.45	24.25	25.23	25.23	-0.90%	10,297,841
Jun 24, 2026	25.77	26.28	25.40	25.46	25.46	-	11,437,860
Jun 23, 2026	25.10	25.97	25.05	25.46	25.46	1.19%	9,484,004
Jun 22, 2026	25.21	25.31	24.25	25.16	25.16	-1.06%	8,159,716
Jun 18, 2026	24.90	25.78	24.66	25.43	25.43	2.09%	6,780,430
Jun 17, 2026	25.00	25.12	24.72	24.91	24.91	-0.60%	5,177,085
Jun 16, 2026	25.50	25.57	24.92	25.06	25.06	-1.73%	5,278,982
Jun 15, 2026	25.36	25.75	25.05	25.50	25.50	0.99%	6,864,392
Jun 12, 2026	24.90	25.41	24.35	25.25	25.25	2.64%	6,762,299
Jun 11, 2026	24.75	24.98	24.42	24.60	24.60	-1.17%	5,246,180
Jun 10, 2026	24.23	24.95	24.02	24.89	24.89	1.63%	7,119,755
Jun 9, 2026	24.52	24.80	23.80	24.49	24.49	0.86%	6,840,507
Jun 8, 2026	25.08	25.67	23.92	24.28	24.28	-4.97%	10,078,590
Jun 5, 2026	25.87	26.05	25.42	25.55	25.55	-0.82%	7,122,320
Jun 4, 2026	26.55	26.55	25.62	25.76	25.76	-3.12%	8,178,602
Jun 3, 2026	26.61	27.04	26.36	26.59	26.59	-0.08%	7,033,329
Jun 2, 2026	27.05	27.17	26.60	26.61	26.61	-2.13%	7,576,549
Jun 1, 2026	27.29	27.87	26.90	27.19	27.19	0.15%	9,333,565
May 29, 2026	27.73	28.00	27.03	27.15	27.15	-1.74%	9,233,872
May 28, 2026	27.66	27.95	27.11	27.63	27.63	0.69%	6,774,114
May 27, 2026	27.62	27.86	27.21	27.44	27.44	-0.69%	7,198,659
May 26, 2026	28.10	28.35	27.20	27.63	27.63	-1.85%	9,612,105
May 25, 2026	28.58	28.75	27.68	28.15	28.15	-1.57%	11,864,400
May 22, 2026	28.95	29.05	28.35	28.60	28.60	-0.76%	10,076,680
May 21, 2026	29.09	30.18	28.79	28.82	28.82	-0.69%	13,685,180
May 20, 2026	28.83	29.61	28.75	29.02	29.02	-0.27%	8,625,102
May 19, 2026	29.03	29.20	28.30	29.10	29.10	0.24%	10,785,600
May 18, 2026	29.50	29.68	28.12	29.03	29.03	-3.87%	16,533,590
May 15, 2026	30.91	31.35	30.01	30.20	30.20	-2.27%	14,430,740
May 14, 2026	30.96	31.90	30.05	30.90	30.90	-0.23%	20,344,880
May 13, 2026	31.20	31.23	30.12	31.03	30.97	-0.64%	11,489,480
May 12, 2026	31.26	31.79	30.71	31.23	31.17	-0.54%	11,727,060