SHA:688328 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	49.17	49.36	49.17	49.36	-	-	253,583
Apr 28, 2026	46.90	51.68	46.60	49.36	49.36	14.58%	16,506,743
Apr 27, 2026	41.31	43.35	41.15	43.08	43.08	4.95%	5,812,159
Apr 24, 2026	41.00	41.64	39.87	41.05	41.05	-0.41%	6,191,217
Apr 23, 2026	44.04	46.20	40.87	41.22	41.22	-6.32%	8,625,782
Apr 22, 2026	42.00	44.95	42.00	44.00	44.00	5.41%	7,998,896
Apr 21, 2026	40.80	42.24	40.15	41.74	41.74	1.53%	6,783,397
Apr 20, 2026	42.28	42.81	40.95	41.11	41.11	-2.88%	6,600,842
Apr 17, 2026	40.29	43.10	39.90	42.33	42.33	4.03%	6,943,052
Apr 16, 2026	40.88	41.10	40.10	40.69	40.69	0.47%	3,870,730
Apr 15, 2026	41.80	42.15	40.23	40.50	40.50	-1.51%	5,136,861
Apr 14, 2026	41.70	42.15	40.59	41.12	41.12	1.46%	6,344,710
Apr 13, 2026	40.11	41.06	39.80	40.53	40.53	-0.30%	5,397,602
Apr 10, 2026	41.30	41.86	40.43	40.65	40.65	0.49%	7,049,429
Apr 9, 2026	39.80	41.63	39.38	40.45	40.45	-1.12%	6,825,924
Apr 8, 2026	39.95	41.15	39.56	40.91	40.91	6.59%	9,250,246
Apr 7, 2026	39.36	40.38	38.37	38.38	38.38	-0.31%	8,635,629
Apr 3, 2026	40.82	40.90	37.90	38.50	38.50	-1.99%	13,966,790
Apr 2, 2026	37.50	42.86	37.50	39.28	39.28	6.10%	17,064,450
Apr 1, 2026	36.88	38.66	36.50	37.02	37.02	6.29%	8,497,308
Mar 31, 2026	36.09	36.62	34.70	34.83	34.83	-5.15%	5,850,932
Mar 30, 2026	36.76	37.39	35.93	36.72	36.72	-2.68%	5,998,954
Mar 27, 2026	37.13	38.50	36.71	37.73	37.73	-1.31%	5,720,857
Mar 26, 2026	39.50	40.60	37.94	38.23	38.23	-5.60%	7,310,493
Mar 25, 2026	40.00	41.58	39.37	40.50	40.50	4.73%	11,951,010
Mar 24, 2026	36.64	38.98	35.00	38.67	38.67	10.80%	11,949,828
Mar 23, 2026	37.10	37.86	34.60	34.90	34.90	-9.94%	11,163,371
Mar 20, 2026	41.61	42.32	38.68	38.75	38.75	-7.80%	14,015,390
Mar 19, 2026	47.65	47.80	41.80	42.03	42.03	-16.19%	20,449,380
Mar 18, 2026	43.00	50.15	42.00	50.15	50.15	20.00%	11,659,258
Mar 17, 2026	42.67	44.28	40.56	41.79	41.79	-0.67%	8,368,082
Mar 16, 2026	45.38	46.00	39.88	42.07	42.07	-5.44%	13,273,940
Mar 13, 2026	44.00	47.00	43.88	44.49	44.49	-2.31%	9,283,544
Mar 12, 2026	42.92	45.54	40.44	45.54	45.54	5.71%	8,832,278
Mar 11, 2026	43.70	45.97	42.38	43.08	43.08	-1.24%	11,145,910
Mar 10, 2026	42.34	44.39	41.50	43.62	43.62	3.12%	10,091,010
Mar 9, 2026	38.50	42.53	37.30	42.30	42.30	6.42%	12,800,503
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