SHA:688321 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	25.55	25.75	25.10	25.18	25.18	-0.43%	6,768,989
Sep 3, 2026	25.10	25.44	24.92	25.29	25.29	1.69%	6,567,104
Sep 2, 2026	25.40	25.48	24.82	24.87	24.87	-2.36%	10,407,044
Sep 1, 2026	25.39	25.65	25.14	25.47	25.47	0.20%	7,387,803
Aug 31, 2026	25.51	25.60	25.03	25.42	25.42	-1.59%	9,417,644
Aug 28, 2026	26.17	26.52	25.80	25.83	25.83	-1.37%	8,167,332
Aug 27, 2026	25.76	26.19	25.25	26.19	26.19	1.71%	10,674,110
Aug 26, 2026	25.80	26.35	25.54	25.75	25.75	-0.50%	9,854,377
Aug 25, 2026	25.78	26.09	25.25	25.88	25.88	-0.04%	11,880,348
Aug 24, 2026	27.87	28.03	25.84	25.89	25.89	-7.37%	20,469,750
Aug 21, 2026	29.59	29.95	27.83	27.95	27.95	-6.68%	20,890,260
Aug 20, 2026	30.30	31.88	29.70	29.95	29.95	3.78%	28,135,821
Aug 19, 2026	29.97	30.28	28.48	28.86	28.86	-3.93%	14,098,390
Aug 18, 2026	30.98	30.98	29.92	30.04	30.04	-3.10%	13,827,000
Aug 17, 2026	30.72	31.18	30.13	31.00	31.00	0.49%	10,966,610
Aug 14, 2026	31.02	31.35	30.31	30.85	30.85	-1.03%	12,449,660
Aug 13, 2026	30.33	32.15	30.20	31.17	31.17	1.73%	19,117,430
Aug 12, 2026	30.30	31.17	30.15	30.64	30.64	0.03%	14,230,040
Aug 11, 2026	29.03	31.98	28.99	30.63	30.63	4.54%	25,816,660
Aug 10, 2026	30.00	30.24	28.92	29.30	29.30	-1.48%	17,313,780
Aug 7, 2026	27.12	29.80	27.01	29.74	29.74	9.74%	24,969,763
Aug 6, 2026	27.70	27.80	26.88	27.10	27.10	-0.91%	7,839,425
Aug 5, 2026	27.02	27.78	26.78	27.35	27.35	1.75%	9,251,468
Aug 4, 2026	26.20	27.15	26.12	26.88	26.88	3.74%	9,336,479
Aug 3, 2026	26.39	26.80	25.77	25.91	25.91	-2.08%	6,894,581
Jul 31, 2026	26.46	26.89	26.21	26.46	26.46	1.97%	9,844,830
Jul 30, 2026	27.37	27.55	25.83	25.95	25.95	-5.33%	11,362,600
Jul 29, 2026	27.38	27.81	26.40	27.41	27.41	0.85%	10,443,280
Jul 28, 2026	28.58	28.61	26.92	27.18	27.18	-5.16%	13,528,410
Jul 27, 2026	28.02	29.31	27.66	28.66	28.66	1.63%	14,150,720
Jul 24, 2026	29.52	29.72	28.20	28.20	28.20	-5.78%	15,299,621
Jul 23, 2026	29.68	30.46	29.29	29.93	29.93	0.61%	17,226,951
Jul 22, 2026	28.60	30.71	28.52	29.75	29.75	2.66%	21,271,917
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