SHA:688321 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	28.83	29.20	28.75	29.07	-	-0.10%	459,688
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	-0.42%	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
May 11, 2026	30.90	31.44	29.74	31.40	31.34	0.32%	22,934,680
May 8, 2026	32.20	32.40	31.28	31.30	31.24	-2.34%	10,374,610
May 7, 2026	32.30	32.48	31.78	32.05	31.99	-0.47%	9,252,006
May 6, 2026	31.18	32.63	31.10	32.20	32.14	2.81%	16,512,180
Apr 30, 2026	30.50	31.87	30.50	31.32	31.26	5.35%	21,484,960
Apr 29, 2026	29.56	30.15	29.15	29.73	29.67	0.68%	7,000,047
Apr 28, 2026	30.03	30.38	29.29	29.53	29.47	-1.27%	8,201,929
Apr 27, 2026	30.66	30.66	29.61	29.91	29.85	0.34%	9,079,065
Apr 24, 2026	30.15	30.45	29.68	29.81	29.75	-1.52%	7,211,042
Apr 23, 2026	30.92	31.07	30.07	30.27	30.21	-2.42%	7,974,011
Apr 22, 2026	29.93	31.09	29.80	31.02	30.96	2.95%	10,496,660
Apr 21, 2026	30.55	30.74	29.83	30.13	30.07	-1.47%	8,036,175
Apr 20, 2026	30.85	31.23	30.42	30.58	30.52	-1.04%	8,647,337
Apr 17, 2026	31.36	31.78	30.63	30.90	30.84	-2.31%	10,855,370
Apr 16, 2026	31.11	31.97	30.91	31.63	31.57	1.64%	11,208,300
Apr 15, 2026	31.61	31.90	30.75	31.12	31.06	0.78%	13,303,670
Apr 14, 2026	30.55	31.00	30.23	30.88	30.82	2.56%	9,295,681
Apr 13, 2026	30.06	30.73	29.87	30.11	30.05	-1.12%	7,722,940
Apr 10, 2026	30.42	31.08	30.21	30.45	30.39	0.33%	8,062,128
Apr 9, 2026	30.86	31.43	30.23	30.35	30.29	-2.60%	9,621,443
Apr 8, 2026	30.66	31.27	30.54	31.16	31.10	4.14%	11,507,030
Apr 7, 2026	30.01	30.71	29.42	29.92	29.86	-0.33%	8,899,192
Apr 3, 2026	30.57	30.71	29.84	30.02	29.96	-3.04%	9,940,537
Apr 2, 2026	30.79	31.38	30.55	30.96	30.90	0.55%	14,487,510
Apr 1, 2026	29.00	30.86	28.60	30.79	30.73	7.77%	18,082,280
Mar 31, 2026	29.33	29.75	28.55	28.57	28.52	-3.22%	9,305,809
Mar 30, 2026	29.84	30.00	29.34	29.52	29.46	-1.60%	7,904,536
Mar 27, 2026	28.45	30.33	28.30	30.00	29.94	4.60%	10,969,850
Mar 26, 2026	29.38	29.68	28.50	28.68	28.63	-2.22%	5,165,787
Mar 25, 2026	29.66	29.88	29.21	29.33	29.28	-0.44%	6,648,563
Mar 24, 2026	28.91	29.58	28.36	29.46	29.40	5.10%	10,383,680
Mar 23, 2026	28.92	29.46	27.83	28.03	27.98	-4.33%	9,898,487
Mar 20, 2026	30.02	30.58	29.30	29.30	29.25	-2.95%	7,021,844
Mar 19, 2026	30.42	31.00	30.03	30.19	30.13	-2.30%	6,666,957
Mar 18, 2026	30.31	31.05	30.23	30.90	30.84	1.61%	5,917,425
Mar 17, 2026	30.60	31.43	30.30	30.41	30.35	-1.65%	6,622,536
Mar 16, 2026	30.24	30.94	30.18	30.92	30.86	1.71%	5,737,061
Mar 13, 2026	30.84	31.01	30.09	30.40	30.34	-1.27%	6,640,307
Mar 12, 2026	31.17	31.58	30.30	30.79	30.73	-1.22%	8,060,209
Mar 11, 2026	32.13	32.32	31.08	31.17	31.11	-1.02%	9,950,602
Mar 10, 2026	30.45	31.60	30.45	31.49	31.43	4.44%	10,549,920
Mar 9, 2026	30.00	30.45	29.15	30.15	30.09	-0.99%	8,371,708
Mar 6, 2026	29.71	30.78	29.55	30.45	30.39	2.39%	8,692,142