SHA:688321 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	30.03	30.38	29.29	29.53	29.53	-1.27%	8,201,929
Apr 27, 2026	30.66	30.66	29.61	29.91	29.91	0.34%	9,079,065
Apr 24, 2026	30.15	30.45	29.68	29.81	29.81	-1.52%	7,211,042
Apr 23, 2026	30.92	31.07	30.07	30.27	30.27	-2.42%	7,974,011
Apr 22, 2026	29.93	31.09	29.80	31.02	31.02	2.95%	10,496,660
Apr 21, 2026	30.55	30.74	29.83	30.13	30.13	-1.47%	8,036,175
Apr 20, 2026	30.85	31.23	30.42	30.58	30.58	-1.04%	8,647,337
Apr 17, 2026	31.36	31.78	30.63	30.90	30.90	-2.31%	10,855,370
Apr 16, 2026	31.11	31.97	30.91	31.63	31.63	1.64%	11,208,300
Apr 15, 2026	31.61	31.90	30.75	31.12	31.12	0.78%	13,303,670
Apr 14, 2026	30.55	31.00	30.23	30.88	30.88	2.56%	9,295,681
Apr 13, 2026	30.06	30.73	29.87	30.11	30.11	-1.12%	7,722,940
Apr 10, 2026	30.42	31.08	30.21	30.45	30.45	0.33%	8,062,128
Apr 9, 2026	30.86	31.43	30.23	30.35	30.35	-2.60%	9,621,443
Apr 8, 2026	30.66	31.27	30.54	31.16	31.16	4.14%	11,507,030
Apr 7, 2026	30.01	30.71	29.42	29.92	29.92	-0.33%	8,899,192
Apr 3, 2026	30.57	30.71	29.84	30.02	30.02	-3.04%	9,940,537
Apr 2, 2026	30.79	31.38	30.55	30.96	30.96	0.55%	14,487,510
Apr 1, 2026	29.00	30.86	28.60	30.79	30.79	7.77%	18,082,288
Mar 31, 2026	29.33	29.75	28.55	28.57	28.57	-3.22%	9,305,809
Mar 30, 2026	29.84	30.00	29.34	29.52	29.52	-1.60%	7,904,536
Mar 27, 2026	28.45	30.33	28.30	30.00	30.00	4.60%	10,969,852
Mar 26, 2026	29.38	29.68	28.50	28.68	28.68	-2.22%	5,165,787
Mar 25, 2026	29.66	29.88	29.21	29.33	29.33	-0.44%	6,648,563
Mar 24, 2026	28.91	29.58	28.36	29.46	29.46	5.10%	10,383,683
Mar 23, 2026	28.92	29.46	27.83	28.03	28.03	-4.33%	9,898,487
Mar 20, 2026	30.02	30.58	29.30	29.30	29.30	-2.95%	7,021,844
Mar 19, 2026	30.42	31.00	30.03	30.19	30.19	-2.30%	6,666,957
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