SHA:688328 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	35.39	40.76	34.50	39.75	39.75	11.03%	12,580,742
Mar 5, 2026	32.87	36.89	32.57	35.80	35.80	14.34%	11,280,092
Mar 4, 2026	31.50	32.42	31.02	31.31	31.31	-1.85%	2,294,534
Mar 3, 2026	34.31	35.19	31.88	31.90	31.90	-6.29%	3,722,965
Mar 2, 2026	34.00	34.78	33.57	34.04	34.04	-1.30%	3,298,356
Feb 27, 2026	34.21	34.59	33.40	34.49	34.49	0.15%	2,310,673
Feb 26, 2026	33.99	35.00	33.03	34.44	34.44	2.10%	2,251,166
Feb 25, 2026	33.94	34.08	32.81	33.73	33.73	-0.53%	2,228,410
Feb 24, 2026	33.60	34.14	32.96	33.91	33.91	2.20%	2,783,063
Feb 13, 2026	32.35	33.70	32.16	33.18	33.18	2.31%	2,255,072
Feb 12, 2026	32.65	32.88	32.31	32.43	32.43	-0.61%	1,399,782
Feb 11, 2026	32.71	33.32	32.31	32.63	32.63	-0.34%	1,553,770
Feb 10, 2026	33.13	33.19	32.52	32.74	32.74	-1.18%	1,460,435
Feb 9, 2026	33.00	33.35	32.40	33.13	33.13	1.41%	1,864,260
Feb 6, 2026	31.98	33.26	31.95	32.67	32.67	0.83%	2,445,359
Feb 5, 2026	32.80	33.63	32.08	32.40	32.40	-1.28%	2,349,339
Feb 4, 2026	33.62	33.69	32.32	32.82	32.82	-2.81%	3,019,393
Feb 3, 2026	31.97	33.95	31.84	33.77	33.77	7.55%	4,926,142
Feb 2, 2026	31.91	32.87	31.34	31.40	31.40	-3.12%	2,896,665
Jan 30, 2026	31.40	32.69	30.90	32.41	32.41	2.89%	3,256,172
Jan 29, 2026	32.61	33.40	31.33	31.50	31.50	-4.28%	3,837,190
Jan 28, 2026	33.36	33.86	32.45	32.91	32.91	-3.38%	4,153,873
Jan 27, 2026	33.61	34.40	32.23	34.06	34.06	1.92%	4,205,521
Jan 26, 2026	34.81	34.81	33.00	33.42	33.42	-4.02%	4,349,265
Jan 23, 2026	33.43	35.00	33.22	34.82	34.82	3.97%	4,816,283
Jan 22, 2026	35.00	35.10	33.44	33.49	33.49	-2.30%	5,404,077
Jan 21, 2026	32.81	34.56	32.81	34.28	34.28	3.38%	4,966,187
Jan 20, 2026	32.60	33.79	32.60	33.16	33.16	0.03%	5,028,813
Jan 19, 2026	32.50	33.47	31.90	33.15	33.15	3.05%	5,857,158
Jan 16, 2026	30.90	32.33	30.41	32.17	32.17	4.96%	6,060,835
Jan 15, 2026	30.33	31.05	30.01	30.65	30.65	-0.78%	2,713,412
Jan 14, 2026	30.42	31.09	29.94	30.89	30.89	1.55%	4,795,385
Jan 13, 2026	31.38	31.62	30.17	30.42	30.42	-3.06%	4,332,789
Jan 12, 2026	31.80	31.98	30.90	31.38	31.38	-1.26%	4,962,271
Jan 9, 2026	31.50	31.87	30.62	31.78	31.78	0.51%	6,301,286
Jan 8, 2026	33.42	33.44	31.48	31.62	31.62	-5.39%	7,816,806
Jan 7, 2026	31.08	34.80	31.05	33.42	33.42	9.29%	10,495,350
Jan 6, 2026	29.69	31.68	29.50	30.58	30.58	3.31%	5,955,820
Jan 5, 2026	29.23	29.87	28.70	29.60	29.60	1.44%	5,077,946
Dec 31, 2025	28.99	29.48	28.68	29.18	29.18	1.32%	3,765,397
Dec 30, 2025	28.02	29.04	27.82	28.80	28.80	2.27%	3,449,274
Dec 29, 2025	28.06	28.48	27.92	28.16	28.16	0.25%	2,559,221
Dec 26, 2025	27.59	28.36	27.30	28.09	28.09	1.78%	3,843,976
Dec 25, 2025	27.15	27.70	27.01	27.60	27.60	1.62%	2,466,643
Dec 24, 2025	26.28	27.23	26.28	27.16	27.16	2.11%	2,521,444
Dec 23, 2025	26.22	27.15	26.22	26.60	26.60	0.15%	2,645,379
Dec 22, 2025	26.16	26.70	25.96	26.56	26.56	1.76%	2,532,128
Dec 19, 2025	26.30	26.48	25.90	26.10	26.10	0.73%	2,678,103
Dec 18, 2025	25.50	27.19	25.50	25.91	25.91	4.35%	5,602,362
Dec 17, 2025	24.26	24.87	23.96	24.83	24.83	2.35%	1,579,548