SHA:688330 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	40.81	41.58	40.53	41.06	41.06	1.38%	2,532,808
May 6, 2026	40.40	40.76	39.66	40.50	40.50	0.25%	3,389,600
Apr 30, 2026	42.30	42.90	40.25	40.40	40.40	-10.58%	6,778,461
Apr 29, 2026	44.98	45.88	44.60	45.18	45.18	0.87%	2,352,486
Apr 28, 2026	46.35	46.35	44.31	44.79	44.79	-2.97%	2,570,313
Apr 27, 2026	46.75	46.76	45.63	46.16	46.16	-1.37%	2,532,676
Apr 24, 2026	49.68	49.78	46.51	46.80	46.80	-5.36%	4,015,306
Apr 23, 2026	52.36	52.36	48.60	49.45	49.45	-6.52%	6,686,527
Apr 22, 2026	50.02	53.46	50.00	52.90	52.90	5.13%	4,191,173
Apr 21, 2026	50.00	50.45	48.70	50.32	50.32	0.54%	2,144,542
Apr 20, 2026	50.00	50.56	49.70	50.05	50.05	-0.04%	2,632,013
Apr 17, 2026	50.15	50.74	49.53	50.07	50.07	-0.24%	2,637,779
Apr 16, 2026	50.80	50.95	50.01	50.19	50.19	-1.20%	2,425,082
Apr 15, 2026	51.05	51.81	50.51	50.80	50.80	0.42%	2,822,435
Apr 14, 2026	51.02	51.55	49.91	50.59	50.59	-0.51%	3,158,992
Apr 13, 2026	50.01	51.18	49.80	50.85	50.85	0.65%	2,493,385
Apr 10, 2026	50.50	51.51	50.02	50.52	50.52	0.66%	3,061,044
Apr 9, 2026	48.77	51.30	48.58	50.19	50.19	1.81%	4,210,311
Apr 8, 2026	48.00	49.32	48.00	49.30	49.30	4.47%	3,240,408
Apr 7, 2026	46.87	47.43	46.33	47.19	47.19	-0.15%	1,523,792
Apr 3, 2026	46.86	47.49	45.53	47.26	47.26	0.38%	2,195,595
Apr 2, 2026	47.70	48.45	46.60	47.08	47.08	-1.88%	1,941,765
Apr 1, 2026	48.51	48.93	47.41	47.98	47.98	1.76%	2,037,551
Mar 31, 2026	46.85	48.39	46.71	47.15	47.15	0.08%	2,486,596
Mar 30, 2026	47.56	47.81	46.31	47.11	47.11	-3.09%	2,075,294
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