SHA:688330 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 10, 2026	33.27	33.88	32.80	33.61	33.61	1.14%	936,946
Aug 7, 2026	33.02	33.30	32.48	33.23	33.23	0.42%	1,097,381
Aug 6, 2026	33.70	33.82	32.86	33.09	33.09	-2.42%	1,028,080
Aug 5, 2026	33.69	34.06	33.55	33.91	33.91	0.36%	1,143,663
Aug 4, 2026	33.19	34.15	33.19	33.79	33.79	2.12%	1,270,924
Aug 3, 2026	32.51	33.20	32.51	33.09	33.09	1.13%	1,015,281
Jul 31, 2026	32.36	33.26	32.36	32.72	32.72	2.22%	1,132,202
Jul 30, 2026	32.20	32.88	31.88	32.01	32.01	-0.56%	980,837
Jul 29, 2026	31.35	32.48	31.35	32.19	32.19	2.52%	1,034,445
Jul 28, 2026	31.53	32.14	31.27	31.40	31.40	-0.95%	785,746
Jul 27, 2026	31.19	31.99	31.02	31.70	31.70	1.77%	820,230
Jul 24, 2026	32.30	32.58	31.10	31.15	31.15	-4.59%	1,011,697
Jul 23, 2026	31.21	32.66	30.81	32.65	32.65	5.49%	1,569,372
Jul 22, 2026	31.11	31.62	30.84	30.95	30.95	-0.86%	703,820
Jul 21, 2026	31.28	31.78	30.71	31.22	31.22	-0.95%	1,164,108
Jul 20, 2026	31.56	31.66	30.92	31.52	31.52	1.38%	1,047,208
Jul 17, 2026	31.53	32.06	30.86	31.09	31.09	-1.96%	1,033,124
Jul 16, 2026	31.61	32.19	31.37	31.71	31.71	0.06%	753,111
Jul 15, 2026	31.71	32.36	31.56	31.69	31.69	-0.47%	726,025
Jul 14, 2026	31.89	31.93	31.05	31.84	31.84	0.70%	942,915
Jul 13, 2026	32.70	32.92	31.31	31.62	31.62	-3.30%	1,000,262
Jul 10, 2026	32.97	33.63	32.38	32.70	32.70	-0.06%	950,377
Jul 9, 2026	32.31	32.88	31.36	32.72	32.72	0.49%	1,193,928
Jul 8, 2026	33.49	33.49	32.40	32.56	32.56	-1.96%	838,028
Jul 7, 2026	34.30	34.30	33.02	33.21	33.21	-3.09%	860,627
Jul 6, 2026	35.18	35.59	34.22	34.27	34.27	-2.70%	1,201,047
Jul 3, 2026	34.86	35.71	34.66	35.22	35.22	1.03%	957,906
Jul 2, 2026	34.56	35.98	34.54	34.86	34.86	0.32%	1,382,245
Jul 1, 2026	33.83	35.38	33.61	34.75	34.75	2.72%	1,565,476
Jun 30, 2026	33.80	33.99	33.06	33.83	33.83	-0.06%	1,431,394
Jun 29, 2026	34.21	34.53	33.40	33.85	33.85	-1.60%	1,495,411
Jun 26, 2026	35.81	35.81	34.40	34.40	34.40	-3.56%	1,429,298
Jun 25, 2026	36.74	36.74	35.54	35.67	35.67	-2.70%	1,212,177
Jun 24, 2026	37.11	37.23	36.25	36.66	36.66	-1.58%	933,570
Jun 23, 2026	37.79	38.19	37.14	37.25	37.25	-2.59%	1,032,505
Jun 22, 2026	37.28	38.43	36.01	38.24	38.24	2.74%	1,595,258
Jun 18, 2026	37.84	38.27	37.41	37.68	37.22	-1.26%	1,036,268
Jun 17, 2026	39.06	39.06	37.80	38.16	37.69	-2.40%	1,620,343
Jun 16, 2026	38.60	39.48	38.53	39.10	38.62	-	1,367,366
Jun 15, 2026	39.24	39.24	38.00	39.10	38.62	1.09%	2,052,340