SHA:688336 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	68.87	69.88	64.87	65.56	65.56	-6.38%	9,912,541
Mar 20, 2026	67.78	70.44	67.34	70.03	70.03	3.12%	9,146,436
Mar 19, 2026	64.86	69.36	64.86	67.91	67.91	1.78%	9,808,475
Mar 18, 2026	62.06	68.78	61.76	66.72	66.72	7.27%	12,732,410
Mar 17, 2026	58.41	64.24	58.34	62.20	62.20	6.49%	9,948,017
Mar 16, 2026	56.92	58.82	56.57	58.41	58.41	2.71%	3,560,731
Mar 13, 2026	57.26	58.15	56.51	56.87	56.87	-0.75%	2,787,627
Mar 12, 2026	59.28	59.28	56.88	57.30	57.30	-3.47%	3,141,120
Mar 11, 2026	59.23	59.66	58.75	59.36	59.36	0.19%	3,255,194
Mar 10, 2026	56.85	59.57	56.85	59.25	59.25	4.53%	4,781,461
Mar 9, 2026	57.00	57.35	55.39	56.68	56.68	-2.61%	4,210,926
Mar 6, 2026	55.54	59.58	55.32	58.20	58.20	4.64%	6,159,513
Mar 5, 2026	56.90	57.00	55.51	55.62	55.62	-0.54%	2,768,960
Mar 4, 2026	56.02	56.88	55.23	55.92	55.92	-0.66%	3,094,584
Mar 3, 2026	58.03	58.39	56.03	56.29	56.29	-2.83%	4,346,550
Mar 2, 2026	58.84	59.28	57.20	57.93	57.93	-2.44%	5,312,951
Feb 27, 2026	61.61	61.61	59.13	59.38	59.38	-4.01%	5,449,603
Feb 26, 2026	62.87	64.48	61.39	61.86	61.86	-2.09%	6,627,067
Feb 25, 2026	60.60	63.76	59.53	63.18	63.18	8.02%	9,523,568
Feb 24, 2026	59.59	59.61	58.00	58.49	58.49	-0.53%	3,107,864
Feb 13, 2026	59.15	59.78	58.58	58.80	58.80	-0.78%	1,992,423
Feb 12, 2026	60.05	60.22	59.16	59.26	59.26	-1.33%	2,460,225
Feb 11, 2026	60.06	60.93	59.83	60.06	60.06	-0.68%	2,389,729
Feb 10, 2026	59.50	61.47	59.21	60.47	60.47	1.29%	4,552,853
Feb 9, 2026	60.71	61.12	59.59	59.70	59.70	-1.19%	4,747,910
Feb 6, 2026	58.63	62.35	58.20	60.42	60.42	2.84%	7,008,779
Feb 5, 2026	58.30	59.24	58.20	58.75	58.75	-0.68%	2,720,510
Feb 4, 2026	58.86	59.57	57.78	59.15	59.15	-0.07%	3,617,995
Feb 3, 2026	60.18	60.18	58.08	59.19	59.19	-0.52%	4,836,874
Feb 2, 2026	60.24	61.98	59.18	59.50	59.50	-1.20%	7,283,173
Jan 30, 2026	61.03	63.49	59.89	60.22	60.22	-1.04%	7,035,853
Jan 29, 2026	62.08	63.12	60.68	60.85	60.85	-3.17%	7,648,748
Jan 28, 2026	62.50	65.59	61.76	62.84	62.84	-1.09%	11,570,190
Jan 27, 2026	66.00	66.28	60.90	63.53	63.53	10.93%	20,140,090
Jan 26, 2026	58.62	58.98	56.88	57.27	57.27	-2.54%	3,354,524
Jan 23, 2026	57.30	58.80	57.03	58.76	58.76	2.51%	3,280,592
Jan 22, 2026	58.99	59.47	56.73	57.32	57.32	-2.37%	3,672,645
Jan 21, 2026	58.00	59.48	57.71	58.71	58.71	0.74%	2,533,176
Jan 20, 2026	57.98	59.40	57.91	58.28	58.28	0.48%	2,691,331
Jan 19, 2026	58.62	59.00	57.69	58.00	58.00	-1.49%	2,822,104
Jan 16, 2026	57.41	59.58	57.41	58.88	58.88	2.56%	4,737,282
Jan 15, 2026	58.25	59.00	57.11	57.41	57.41	-2.55%	4,561,134
Jan 14, 2026	61.26	62.10	58.39	58.91	58.91	-4.02%	8,953,731
Jan 13, 2026	59.81	63.33	59.81	61.38	61.38	2.62%	7,692,761
Jan 12, 2026	63.77	63.77	59.02	59.81	59.81	-6.25%	9,317,849
Jan 9, 2026	62.49	63.96	61.63	63.80	63.80	1.84%	5,134,313
Jan 8, 2026	63.53	64.67	62.41	62.65	62.65	-0.60%	4,022,101
Jan 7, 2026	61.90	64.04	61.71	63.03	63.03	2.50%	5,227,869
Jan 6, 2026	62.27	62.71	60.90	61.49	61.49	-1.24%	3,586,689
Jan 5, 2026	59.01	62.68	59.01	62.26	62.26	4.52%	5,420,629