SHA:688326 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	57.93	58.00	57.13	57.83	-	-0.29%	501,746
Sep 11, 2026	58.37	59.19	56.12	58.00	58.00	-1.13%	1,846,793
Sep 10, 2026	58.84	58.89	57.80	58.66	58.66	-0.76%	1,432,152
Sep 9, 2026	60.79	61.00	58.90	59.11	59.11	-1.25%	2,040,660
Sep 8, 2026	60.20	61.13	59.72	59.86	59.86	-0.70%	1,151,566
Sep 7, 2026	61.32	61.90	60.21	60.28	60.28	-2.17%	1,344,046
Sep 4, 2026	62.83	64.60	61.21	61.62	61.62	0.18%	2,029,909
Sep 3, 2026	62.87	63.30	61.18	61.51	61.51	-2.01%	968,557
Sep 2, 2026	64.01	64.01	62.05	62.77	62.77	-2.83%	1,413,262
Sep 1, 2026	62.24	65.80	62.24	64.60	64.60	3.58%	2,352,574
Aug 31, 2026	61.95	62.47	60.25	62.37	62.37	-0.53%	1,513,319
Aug 28, 2026	60.60	63.81	60.12	62.70	62.70	2.72%	1,653,645
Aug 27, 2026	60.01	61.30	59.10	61.04	61.04	-0.28%	1,871,145
Aug 26, 2026	60.10	61.80	57.77	61.21	61.21	-5.34%	3,560,217
Aug 25, 2026	62.32	64.76	61.80	64.66	64.66	3.13%	1,397,282
Aug 24, 2026	64.19	66.79	62.26	62.70	62.70	-2.34%	1,364,536
Aug 21, 2026	63.41	64.20	62.58	64.20	64.20	-0.22%	774,260
Aug 20, 2026	63.53	64.90	62.00	64.34	64.34	3.29%	1,186,600
Aug 19, 2026	65.40	66.00	61.83	62.29	62.29	-5.74%	1,547,950
Aug 18, 2026	66.53	67.28	65.66	66.08	66.08	-1.94%	884,391
Aug 17, 2026	66.72	67.40	64.68	67.39	67.39	1.06%	1,515,008
Aug 14, 2026	67.50	67.86	66.13	66.68	66.68	-1.46%	1,055,277
Aug 13, 2026	68.75	69.55	67.40	67.67	67.67	-1.60%	1,211,888
Aug 12, 2026	68.32	69.25	67.95	68.77	68.77	0.66%	1,085,480
Aug 11, 2026	68.04	68.92	67.45	68.32	68.32	-0.36%	1,194,559
Aug 10, 2026	68.69	69.79	68.02	68.57	68.57	-0.29%	1,580,432
Aug 7, 2026	69.55	69.81	67.52	68.77	68.77	-1.64%	1,718,691
Aug 6, 2026	70.25	71.96	69.31	69.92	69.92	-2.07%	2,039,593
Aug 5, 2026	73.93	73.93	70.66	71.40	71.40	2.88%	2,799,587
Aug 4, 2026	69.50	70.99	69.20	69.40	69.40	0.35%	1,526,798
Aug 3, 2026	68.31	69.71	68.00	69.16	69.16	0.86%	1,403,100
Jul 31, 2026	66.95	69.80	66.95	68.57	68.57	1.75%	1,665,814
Jul 30, 2026	66.60	68.86	66.10	67.39	67.39	0.88%	1,857,336
Jul 29, 2026	64.86	67.28	64.51	66.80	66.80	3.23%	1,565,719
Jul 28, 2026	63.50	65.60	63.50	64.71	64.71	0.08%	997,983
Jul 27, 2026	62.01	64.67	62.01	64.66	64.66	2.86%	1,207,752
Jul 24, 2026	64.18	64.60	62.55	62.86	62.86	-3.43%	1,025,267
Jul 23, 2026	64.00	65.35	63.41	65.09	65.09	1.10%	1,059,782
Jul 22, 2026	65.35	65.80	63.97	64.38	64.38	-2.20%	1,424,734
Jul 21, 2026	63.74	66.20	63.20	65.83	65.83	3.49%	1,971,161
Jul 20, 2026	64.20	66.49	62.10	63.61	63.61	0.57%	2,107,722
Jul 17, 2026	67.10	68.08	62.80	63.25	63.25	-6.60%	2,184,141
Jul 16, 2026	64.66	68.14	64.66	67.72	67.72	3.29%	1,942,177
Jul 15, 2026	64.00	66.40	63.75	65.56	65.56	2.94%	1,710,830
Jul 14, 2026	64.66	64.71	61.80	63.69	63.69	-1.71%	1,577,477
Jul 13, 2026	69.00	69.56	64.60	64.80	64.80	-6.59%	2,034,446
Jul 10, 2026	67.51	71.71	67.03	69.37	69.37	2.09%	1,730,711
Jul 9, 2026	66.88	67.95	64.66	67.95	67.95	0.85%	1,618,418
Jul 8, 2026	67.16	68.30	65.39	67.38	67.38	0.40%	1,451,556
Jul 7, 2026	70.00	70.35	66.60	67.11	67.11	-3.44%	1,569,758