SHA:688330 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	49.76	51.98	49.47	51.34	51.34	1.58%	8,560,109
Mar 5, 2026	44.98	52.30	44.93	50.54	50.54	14.99%	11,746,240
Mar 4, 2026	42.72	44.49	42.00	43.95	43.95	1.74%	4,014,907
Mar 3, 2026	46.71	47.03	43.18	43.20	43.20	-7.95%	5,003,428
Mar 2, 2026	46.60	47.89	46.41	46.93	46.93	1.12%	5,022,480
Feb 27, 2026	46.90	46.90	45.50	46.41	46.41	-0.98%	3,380,296
Feb 26, 2026	47.94	47.94	46.58	46.87	46.87	-1.64%	4,186,569
Feb 25, 2026	48.39	48.69	47.40	47.65	47.65	-1.26%	3,242,957
Feb 24, 2026	48.99	49.60	47.60	48.26	48.26	-1.49%	3,204,636
Feb 13, 2026	48.89	49.66	48.31	48.99	48.99	-0.91%	3,488,673
Feb 12, 2026	47.04	49.47	46.66	49.44	49.44	5.60%	6,100,888
Feb 11, 2026	47.09	48.77	46.66	46.82	46.82	-1.27%	2,916,001
Feb 10, 2026	48.31	48.40	47.23	47.42	47.42	-2.35%	4,399,689
Feb 9, 2026	45.00	49.65	44.51	48.56	48.56	8.51%	7,637,103
Feb 6, 2026	43.69	45.28	43.61	44.75	44.75	1.50%	3,298,322
Feb 5, 2026	45.49	45.76	43.82	44.09	44.09	-3.84%	4,200,602
Feb 4, 2026	46.19	47.77	45.25	45.85	45.85	-1.50%	7,000,813
Feb 3, 2026	44.90	46.99	44.60	46.55	46.55	4.51%	8,104,409
Feb 2, 2026	44.91	45.78	43.55	44.54	44.54	-2.75%	8,382,897
Jan 30, 2026	41.60	46.28	40.48	45.80	45.80	16.90%	15,185,200
Jan 29, 2026	39.50	40.25	38.94	39.18	39.18	-1.19%	2,312,461
Jan 28, 2026	39.51	40.39	39.50	39.65	39.65	1.23%	3,134,590
Jan 27, 2026	39.71	40.43	38.39	39.17	39.17	-1.11%	2,245,781
Jan 26, 2026	40.42	40.50	39.19	39.61	39.61	-1.76%	2,544,595
Jan 23, 2026	39.96	40.58	39.82	40.32	40.32	0.75%	3,071,342
Jan 22, 2026	40.13	40.79	39.79	40.02	40.02	-0.77%	2,075,968
Jan 21, 2026	39.63	40.41	39.50	40.33	40.33	0.25%	2,715,579
Jan 20, 2026	41.99	41.99	39.80	40.23	40.23	-3.11%	3,469,004
Jan 19, 2026	41.45	42.43	40.97	41.52	41.52	0.36%	4,136,925
Jan 16, 2026	42.18	43.06	41.32	41.37	41.37	0.29%	3,776,051
Jan 15, 2026	43.10	43.39	40.62	41.25	41.25	-3.87%	5,244,579
Jan 14, 2026	40.90	43.45	39.70	42.91	42.91	7.01%	7,022,320
Jan 13, 2026	40.00	40.79	39.15	40.10	40.10	0.28%	4,227,470
Jan 12, 2026	38.72	40.40	38.72	39.99	39.99	3.36%	3,896,340
Jan 9, 2026	38.56	39.38	38.50	38.69	38.69	0.34%	2,423,640
Jan 8, 2026	38.05	39.15	38.03	38.56	38.56	1.37%	2,118,209
Jan 7, 2026	37.29	38.13	36.91	38.04	38.04	2.67%	2,423,361
Jan 6, 2026	36.83	37.30	36.68	37.05	37.05	0.68%	1,974,632
Jan 5, 2026	36.52	36.83	36.33	36.80	36.80	1.85%	1,271,644
Dec 31, 2025	36.65	36.88	35.80	36.13	36.13	-1.12%	1,080,296
Dec 30, 2025	36.48	36.96	36.33	36.54	36.54	0.03%	980,534
Dec 29, 2025	36.69	36.69	35.97	36.53	36.53	-0.44%	1,455,742
Dec 26, 2025	35.37	37.35	35.21	36.69	36.69	3.73%	3,097,103
Dec 25, 2025	35.21	35.58	35.10	35.37	35.37	-	1,297,328
Dec 24, 2025	34.91	35.48	34.80	35.37	35.37	0.86%	1,147,508
Dec 23, 2025	35.17	35.34	35.01	35.07	35.07	-0.68%	1,196,556
Dec 22, 2025	35.20	35.76	35.00	35.31	35.31	0.60%	1,275,256
Dec 19, 2025	34.80	35.39	34.80	35.10	35.10	0.86%	934,750
Dec 18, 2025	35.00	35.50	34.75	34.80	34.80	-1.14%	1,271,856
Dec 17, 2025	34.94	35.35	34.40	35.20	35.20	0.37%	1,513,652