SHA:688330 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	33.70	34.19	33.16	33.16	33.16	-0.51%	1,356,568
Oct 26, 2026	33.05	33.83	32.85	33.33	33.33	0.21%	1,423,948
Oct 23, 2026	32.50	33.32	31.11	33.26	33.26	3.04%	1,497,869
Oct 22, 2026	33.09	33.29	32.17	32.28	32.28	-2.65%	1,203,092
Oct 21, 2026	33.25	33.66	32.96	33.16	33.16	-0.36%	724,399
Oct 20, 2026	32.92	33.50	32.64	33.28	33.28	1.16%	1,063,994
Oct 19, 2026	32.55	33.08	32.10	32.90	32.90	-0.24%	1,016,215
Oct 16, 2026	32.74	33.66	32.56	32.98	32.98	1.38%	1,113,651
Oct 15, 2026	32.78	33.00	32.35	32.53	32.53	-2.34%	1,154,087
Oct 14, 2026	34.41	34.65	33.30	33.31	33.31	-3.42%	1,032,137
Oct 13, 2026	34.78	35.13	33.76	34.49	34.49	-1.82%	1,446,644
Oct 12, 2026	35.70	35.79	34.90	35.13	35.13	-1.87%	813,916
Oct 9, 2026	35.51	35.98	34.44	35.80	35.80	0.85%	1,437,136
Oct 8, 2026	36.56	36.89	35.31	35.50	35.50	-3.27%	1,328,545
Sep 30, 2026	36.84	37.80	36.60	36.70	36.70	-0.41%	1,110,916
Sep 29, 2026	36.45	37.19	36.40	36.85	36.85	0.05%	794,046
Sep 28, 2026	37.69	37.87	36.51	36.83	36.83	-2.77%	1,392,757
Sep 24, 2026	37.72	38.45	37.60	37.88	37.88	-0.58%	1,507,863
Sep 23, 2026	38.18	38.50	37.70	38.10	38.10	0.05%	2,230,852
Sep 22, 2026	37.06	38.20	37.06	38.08	38.08	3.31%	2,346,599
Sep 21, 2026	36.38	37.00	36.38	36.86	36.86	1.38%	1,315,509
Sep 18, 2026	35.80	36.59	35.76	36.36	36.36	1.68%	1,415,549
Sep 17, 2026	35.37	35.90	35.16	35.76	35.76	0.17%	1,030,668
Sep 16, 2026	35.00	35.78	34.90	35.70	35.70	1.59%	1,447,697
Sep 15, 2026	34.88	35.86	34.88	35.14	35.14	-0.45%	1,219,232
Sep 14, 2026	34.90	35.55	34.61	35.30	35.30	0.57%	899,146
Sep 11, 2026	35.55	35.63	34.56	35.10	35.10	-1.74%	1,690,179
Sep 10, 2026	36.20	36.34	35.70	35.72	35.72	-1.92%	1,196,094
Sep 9, 2026	36.35	36.97	36.28	36.42	36.42	-0.38%	1,458,677
Sep 8, 2026	36.52	36.81	36.31	36.56	36.56	-0.30%	1,205,154
Sep 7, 2026	36.90	37.16	36.25	36.67	36.67	-0.30%	1,727,960
Sep 4, 2026	36.73	37.58	36.42	36.78	36.78	0.44%	1,932,738
Sep 3, 2026	37.77	37.80	36.53	36.62	36.62	-2.35%	2,111,671
Sep 2, 2026	38.00	38.80	37.40	37.50	37.50	-1.83%	2,760,778
Sep 1, 2026	38.86	39.78	38.08	38.20	38.20	-2.75%	4,231,053
Aug 31, 2026	37.60	40.50	37.60	39.28	39.28	12.49%	8,001,972
Aug 28, 2026	34.51	36.18	34.51	34.92	34.92	1.19%	1,514,708
Aug 27, 2026	34.07	34.51	33.48	34.51	34.51	0.82%	1,184,060
Aug 26, 2026	34.05	34.45	33.92	34.23	34.23	0.26%	933,941
Aug 25, 2026	32.79	34.50	32.70	34.14	34.14	3.20%	1,500,732
Aug 24, 2026	32.95	33.22	32.50	33.08	33.08	-	673,454
Aug 21, 2026	33.00	33.18	32.39	33.08	33.08	-0.06%	604,346
Aug 20, 2026	32.41	33.48	32.41	33.10	33.10	2.60%	1,212,510
Aug 19, 2026	33.79	33.79	32.19	32.26	32.26	-4.36%	1,348,251
Aug 18, 2026	33.49	34.18	32.68	33.73	33.73	0.60%	1,597,812
Aug 17, 2026	33.01	33.56	32.83	33.53	33.53	1.39%	752,532
Aug 14, 2026	33.21	33.45	32.77	33.07	33.07	-0.45%	756,885
Aug 13, 2026	33.70	34.59	33.18	33.22	33.22	-1.40%	1,175,111
Aug 12, 2026	33.33	33.88	33.28	33.69	33.69	1.02%	737,051
Aug 11, 2026	33.46	33.66	32.95	33.35	33.35	-0.77%	740,226