SHA:688338 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	31.99	32.48	30.80	31.86	31.86	-1.70%	1,934,207
Mar 6, 2026	32.60	32.79	31.83	32.41	32.41	-1.46%	2,247,983
Mar 5, 2026	31.45	32.98	30.98	32.89	32.89	6.65%	2,745,848
Mar 4, 2026	31.30	31.97	30.76	30.84	30.84	-3.17%	2,244,978
Mar 3, 2026	35.14	35.70	31.63	31.85	31.85	-11.06%	4,832,979
Mar 2, 2026	33.02	36.08	32.79	35.81	35.81	7.18%	5,310,404
Feb 27, 2026	32.19	33.57	32.00	33.41	33.41	3.56%	1,948,250
Feb 26, 2026	33.15	33.46	32.00	32.26	32.26	-3.21%	2,553,367
Feb 25, 2026	33.59	33.86	32.71	33.33	33.33	-0.89%	2,164,013
Feb 24, 2026	32.66	33.67	32.12	33.63	33.63	3.32%	2,737,846
Feb 13, 2026	33.15	33.65	32.40	32.55	32.55	-1.81%	2,296,435
Feb 12, 2026	32.39	33.66	32.23	33.15	33.15	1.97%	2,463,272
Feb 11, 2026	33.38	34.00	32.51	32.51	32.51	-4.07%	2,534,405
Feb 10, 2026	32.55	34.57	31.60	33.89	33.89	4.12%	5,781,402
Feb 9, 2026	33.80	33.80	32.15	32.55	32.55	-2.11%	3,724,376
Feb 6, 2026	32.64	34.86	32.00	33.25	33.25	1.03%	7,891,263
Feb 5, 2026	31.83	33.03	31.00	32.91	32.91	2.49%	5,470,278
Feb 4, 2026	29.17	32.80	29.10	32.11	32.11	10.15%	6,361,841
Feb 3, 2026	28.80	29.20	28.57	29.15	29.15	2.35%	1,097,831
Feb 2, 2026	29.12	29.36	28.39	28.48	28.48	-1.93%	1,395,205
Jan 30, 2026	28.95	29.41	28.56	29.04	29.04	-0.24%	1,130,915
Jan 29, 2026	29.02	29.89	28.57	29.11	29.11	-0.31%	2,040,483
Jan 28, 2026	29.43	30.27	28.99	29.20	29.20	-1.32%	2,278,228
Jan 27, 2026	29.70	29.70	28.50	29.59	29.59	-0.37%	2,358,636
Jan 26, 2026	29.00	30.10	28.67	29.70	29.70	2.45%	2,496,285
Jan 23, 2026	29.07	29.20	28.80	28.99	28.99	-0.14%	1,169,615
Jan 22, 2026	28.77	29.27	28.71	29.03	29.03	0.55%	1,561,734
Jan 21, 2026	28.23	29.48	28.11	28.87	28.87	2.27%	2,648,351
Jan 20, 2026	28.10	28.76	28.10	28.23	28.23	-0.25%	1,443,967
Jan 19, 2026	27.50	28.50	27.50	28.30	28.30	1.98%	1,468,537
Jan 16, 2026	27.80	27.98	27.60	27.75	27.75	0.29%	1,229,862
Jan 15, 2026	27.80	27.95	27.52	27.67	27.67	-0.82%	1,027,552
Jan 14, 2026	27.74	28.59	27.50	27.90	27.90	0.58%	2,862,179
Jan 13, 2026	27.46	27.97	27.23	27.74	27.74	1.02%	2,020,513
Jan 12, 2026	27.10	27.76	27.03	27.46	27.46	1.22%	1,817,981
Jan 9, 2026	27.00	27.14	26.80	27.13	27.13	0.52%	726,207
Jan 8, 2026	26.42	27.05	26.42	26.99	26.99	1.66%	784,145
Jan 7, 2026	26.59	26.70	26.41	26.55	26.55	0.11%	555,915
Jan 6, 2026	26.68	26.91	26.48	26.52	26.52	-0.34%	744,654
Jan 5, 2026	25.90	26.64	25.89	26.61	26.61	2.82%	1,056,462
Dec 31, 2025	26.02	26.07	25.75	25.88	25.88	-0.38%	406,165
Dec 30, 2025	26.05	26.09	25.79	25.98	25.98	-0.19%	402,877
Dec 29, 2025	26.19	26.21	25.95	26.03	26.03	-0.57%	422,821
Dec 26, 2025	26.33	26.57	26.09	26.18	26.18	-0.57%	377,584
Dec 25, 2025	26.03	26.39	25.99	26.33	26.33	1.15%	366,436
Dec 24, 2025	25.94	26.13	25.72	26.03	26.03	0.89%	342,178
Dec 23, 2025	25.83	26.02	25.75	25.80	25.80	-0.35%	319,376
Dec 22, 2025	26.15	26.39	25.84	25.89	25.89	-1.03%	486,511
Dec 19, 2025	25.99	26.26	25.81	26.16	26.16	0.62%	488,520
Dec 18, 2025	25.48	26.07	25.45	26.00	26.00	1.92%	736,169