SHA:688326 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	55.09	55.88	54.45	54.92	54.92	-0.42%	998,216
Oct 23, 2026	51.09	55.54	50.40	55.15	55.15	5.85%	2,039,457
Oct 22, 2026	52.61	53.47	52.09	52.10	52.10	-1.53%	910,496
Oct 21, 2026	53.86	54.62	52.58	52.91	52.91	-1.58%	864,941
Oct 20, 2026	51.92	54.33	51.66	53.76	53.76	3.34%	1,394,012
Oct 19, 2026	51.18	52.40	50.20	52.02	52.02	1.46%	1,035,638
Oct 16, 2026	50.99	52.15	49.96	51.27	51.27	2.21%	1,255,968
Oct 15, 2026	51.24	51.75	50.02	50.16	50.16	-3.96%	1,354,018
Oct 14, 2026	54.00	54.00	51.85	52.23	52.23	-3.28%	1,209,429
Oct 13, 2026	54.99	54.99	53.08	54.00	54.00	-2.67%	1,263,852
Oct 12, 2026	55.49	56.56	55.15	55.48	55.48	-0.72%	724,361
Oct 9, 2026	54.83	56.30	53.40	55.88	55.88	1.82%	1,337,426
Oct 8, 2026	56.56	57.15	54.71	54.88	54.88	-2.87%	1,122,007
Sep 30, 2026	56.45	57.33	56.20	56.50	56.50	0.07%	674,214
Sep 29, 2026	56.41	56.97	55.90	56.46	56.46	0.28%	557,786
Sep 28, 2026	58.29	58.29	56.01	56.30	56.30	-2.90%	1,016,862
Sep 24, 2026	58.72	59.37	57.81	57.98	57.98	-1.29%	712,381
Sep 23, 2026	59.65	59.65	58.57	58.74	58.74	-1.19%	574,509
Sep 22, 2026	58.55	59.80	58.45	59.45	59.45	1.54%	1,137,034
Sep 21, 2026	58.05	59.43	57.50	58.55	58.55	0.19%	1,054,671
Sep 18, 2026	58.07	58.75	57.64	58.44	58.44	1.48%	917,856
Sep 17, 2026	56.87	58.00	56.77	57.59	57.59	0.42%	693,527
Sep 16, 2026	56.55	57.75	55.88	57.35	57.35	0.88%	831,490
Sep 15, 2026	57.59	57.82	56.85	56.85	56.85	-1.37%	603,598
Sep 14, 2026	57.93	58.00	57.13	57.64	57.64	-0.62%	762,217
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