SHA:688323 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	21.75	22.36	21.25	22.19	22.19	2.26%	5,914,887
Apr 17, 2026	21.40	22.28	21.27	21.70	21.70	1.21%	4,976,526
Apr 16, 2026	20.70	21.94	20.21	21.44	21.44	3.83%	8,530,667
Apr 15, 2026	21.00	21.65	20.60	20.65	20.65	-0.34%	6,338,829
Apr 14, 2026	20.30	21.10	19.86	20.72	20.72	3.55%	6,074,400
Apr 13, 2026	20.21	20.59	19.79	20.01	20.01	-1.72%	6,521,219
Apr 10, 2026	20.54	21.14	20.36	20.36	20.36	-0.20%	4,732,457
Apr 9, 2026	21.52	21.84	20.30	20.40	20.40	-7.19%	9,314,435
Apr 8, 2026	21.50	21.98	21.30	21.98	21.98	6.29%	6,222,719
Apr 7, 2026	22.03	22.74	20.68	20.68	20.68	-5.05%	8,294,699
Apr 3, 2026	20.85	22.10	20.85	21.78	21.78	4.51%	11,251,370
Apr 2, 2026	20.51	21.17	20.21	20.84	20.84	0.43%	6,285,364
Apr 1, 2026	20.58	20.99	20.23	20.75	20.75	1.82%	4,646,864
Mar 31, 2026	21.69	21.78	20.32	20.38	20.38	-4.45%	5,333,175
Mar 30, 2026	20.00	21.66	19.80	21.33	21.33	5.13%	7,199,127
Mar 27, 2026	19.72	20.63	19.26	20.29	20.29	2.01%	5,339,637
Mar 26, 2026	21.00	21.12	19.69	19.89	19.89	-4.56%	5,684,518
Mar 25, 2026	20.23	21.38	20.23	20.84	20.84	0.97%	6,378,197
Mar 24, 2026	19.83	21.33	19.70	20.64	20.64	7.22%	8,677,579
Mar 23, 2026	19.11	20.40	19.09	19.25	19.25	-2.92%	4,878,782
Mar 20, 2026	20.23	20.89	19.79	19.83	19.83	-2.75%	4,226,778
Mar 19, 2026	20.85	20.95	20.26	20.39	20.39	-4.32%	3,474,515
Mar 18, 2026	21.00	21.35	20.70	21.31	21.31	1.96%	2,652,321
Mar 17, 2026	21.58	22.02	20.89	20.90	20.90	-3.06%	3,871,640
Mar 16, 2026	22.30	22.39	21.40	21.56	21.56	-4.52%	4,099,281
Mar 13, 2026	21.64	23.13	21.51	22.58	22.58	3.01%	6,315,292
Mar 12, 2026	22.32	22.70	21.51	21.92	21.92	-2.45%	4,352,380
Mar 11, 2026	23.25	23.48	22.44	22.47	22.47	-2.69%	4,916,092
Mar 10, 2026	21.91	23.30	21.91	23.09	23.09	6.65%	6,329,328
Mar 9, 2026	21.78	21.90	20.95	21.65	21.65	-2.91%	4,869,750
Mar 6, 2026	21.80	22.65	21.70	22.30	22.30	1.83%	4,791,559
Mar 5, 2026	22.70	22.70	21.50	21.90	21.90	-1.13%	5,419,437
Mar 4, 2026	22.01	22.91	21.94	22.15	22.15	-0.81%	4,593,338
Mar 3, 2026	24.30	24.58	22.30	22.33	22.33	-5.02%	8,094,439
Mar 2, 2026	24.73	24.82	23.03	23.51	23.51	-6.96%	8,772,368
Feb 27, 2026	23.87	25.58	23.47	25.27	25.27	5.60%	10,223,330
Feb 26, 2026	23.44	24.38	23.36	23.93	23.93	1.36%	5,109,670
Feb 25, 2026	22.94	23.71	22.94	23.61	23.61	1.81%	4,107,690
Feb 24, 2026	23.72	23.72	22.97	23.19	23.19	-0.26%	4,421,749
Feb 13, 2026	23.80	24.02	23.25	23.25	23.25	-3.04%	4,355,641
Feb 12, 2026	23.90	24.23	23.64	23.98	23.98	-0.08%	5,492,634
Feb 11, 2026	23.85	24.57	23.85	24.00	24.00	-0.21%	4,734,327
Feb 10, 2026	25.40	25.49	23.50	24.05	24.05	-5.31%	9,792,753
Feb 9, 2026	25.50	26.26	25.10	25.40	25.40	1.97%	8,191,315
Feb 6, 2026	24.90	25.66	24.55	24.91	24.91	-2.01%	6,233,002
Feb 5, 2026	26.71	27.03	25.28	25.42	25.42	-8.16%	11,050,026
Feb 4, 2026	27.00	27.73	25.94	27.68	27.68	1.10%	14,150,648
Feb 3, 2026	26.28	27.60	25.48	27.38	27.38	7.33%	13,773,850
Feb 2, 2026	27.15	28.48	25.12	25.51	25.51	-3.30%	11,275,240
Jan 30, 2026	27.00	27.62	25.29	26.38	26.38	-3.86%	12,437,070