SHA:688330 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	35.89	40.88	35.89	38.68	38.21	7.44%	4,608,354
Jun 11, 2026	34.84	36.57	34.50	36.00	35.56	2.42%	2,048,071
Jun 10, 2026	35.43	35.43	34.75	35.15	34.72	-0.99%	1,275,975
Jun 9, 2026	34.96	35.51	34.32	35.50	35.07	3.56%	1,786,091
Jun 8, 2026	34.48	35.21	33.86	34.28	33.86	-4.00%	1,538,320
Jun 5, 2026	36.06	36.69	35.40	35.71	35.27	-1.38%	1,446,994
Jun 4, 2026	36.93	36.93	35.92	36.21	35.77	-1.98%	1,597,437
Jun 3, 2026	37.75	37.99	36.80	36.94	36.49	-2.17%	1,774,219
Jun 2, 2026	38.71	38.85	37.30	37.76	37.30	-2.43%	1,144,012
Jun 1, 2026	37.80	39.37	37.80	38.70	38.23	2.44%	1,555,880
May 29, 2026	39.28	39.28	37.50	37.78	37.32	-4.52%	2,108,407
May 28, 2026	38.81	40.30	38.81	39.57	39.09	1.33%	1,700,484
May 27, 2026	39.62	40.08	38.70	39.05	38.57	-2.20%	1,864,394
May 26, 2026	41.00	41.00	39.42	39.93	39.44	-2.66%	2,578,340
May 25, 2026	41.95	43.50	40.86	41.02	40.52	2.32%	4,188,956
May 22, 2026	39.06	40.35	38.50	40.09	39.60	4.67%	1,856,756