SHA:688330 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	46.65	48.65	46.59	48.61	48.61	2.79%	1,849,815
Mar 26, 2026	48.95	49.50	46.98	47.29	47.29	-3.80%	2,693,063
Mar 25, 2026	48.66	50.30	48.58	49.16	49.16	1.59%	3,532,336
Mar 24, 2026	47.04	48.39	46.04	48.39	48.39	5.49%	3,720,080
Mar 23, 2026	46.90	48.32	45.68	45.87	45.87	-5.81%	3,639,190
Mar 20, 2026	49.84	50.66	48.70	48.70	48.70	-2.05%	2,993,466
Mar 19, 2026	50.87	50.87	49.25	49.72	49.72	-3.70%	3,286,429
Mar 18, 2026	49.92	51.64	49.92	51.63	51.63	3.14%	3,105,677
Mar 17, 2026	52.08	52.25	49.80	50.06	50.06	-3.45%	3,312,234
Mar 16, 2026	52.05	52.50	50.85	51.85	51.85	-0.69%	3,881,181
Mar 13, 2026	54.82	55.00	52.00	52.21	52.21	-6.27%	6,709,391
Mar 12, 2026	56.50	59.75	55.29	55.70	55.70	-1.35%	7,298,025
Mar 11, 2026	53.20	58.03	52.83	56.46	56.46	4.59%	8,322,851
Mar 10, 2026	55.00	55.00	52.66	53.98	53.98	-1.80%	8,083,788
Mar 9, 2026	50.74	55.97	50.05	54.97	54.97	7.07%	10,416,490
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