SHA:688321 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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