SHA:688330 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	36.27	36.36	34.90	35.07	35.07	-2.85%	1,977,130
Dec 15, 2025	37.33	37.45	36.10	36.10	36.10	-3.22%	1,856,074
Dec 12, 2025	37.31	37.61	36.80	37.30	37.30	0.21%	1,899,726
Dec 11, 2025	38.43	38.62	37.22	37.22	37.22	-2.69%	2,129,027
Dec 10, 2025	38.18	38.75	37.54	38.25	38.25	-0.13%	2,053,294
Dec 9, 2025	39.20	39.20	38.14	38.30	38.30	-2.67%	2,679,102
Dec 8, 2025	39.05	39.55	38.65	39.35	39.35	-0.68%	3,133,460
Dec 5, 2025	40.75	40.95	38.70	39.62	39.62	-4.30%	5,287,935
Dec 4, 2025	39.30	41.87	38.80	41.40	41.40	6.73%	5,544,083
Dec 3, 2025	39.75	39.77	38.42	38.79	38.79	-2.22%	2,316,522
Dec 2, 2025	41.60	41.73	39.66	39.67	39.67	-5.16%	3,805,671
Dec 1, 2025	40.60	42.17	39.58	41.83	41.83	4.03%	4,828,632
Nov 28, 2025	38.59	40.33	38.58	40.21	40.21	4.04%	3,672,360
Nov 27, 2025	37.78	39.09	37.56	38.65	38.65	2.09%	2,937,954
Nov 26, 2025	38.34	38.69	37.54	37.86	37.86	-1.02%	2,353,942
Nov 25, 2025	37.97	38.88	37.62	38.25	38.25	1.84%	2,595,715
Nov 24, 2025	38.43	38.60	36.39	37.56	37.56	-1.75%	2,737,057
Nov 21, 2025	38.00	39.10	37.36	38.23	38.23	-1.01%	3,617,375
Nov 20, 2025	38.77	39.28	37.92	38.62	38.62	-0.64%	2,484,130
Nov 19, 2025	38.10	39.19	38.10	38.87	38.87	1.78%	2,823,498
Nov 18, 2025	38.01	39.25	38.01	38.19	38.19	-0.68%	2,957,477
Nov 17, 2025	36.88	38.50	36.71	38.45	38.45	2.78%	2,882,331
Nov 14, 2025	36.67	38.37	36.67	37.41	37.41	3.43%	3,989,272
Nov 13, 2025	35.87	36.34	35.63	36.17	36.17	0.61%	1,494,891