SHA:688358 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	29.58	29.95	29.28	29.90	-	2.78%	1,100,536
Mar 31, 2026	29.37	29.88	28.99	29.09	29.09	-1.36%	878,923
Mar 30, 2026	28.53	29.51	28.53	29.49	29.49	1.20%	741,586
Mar 27, 2026	28.00	29.30	28.00	29.14	29.14	1.60%	709,323
Mar 26, 2026	29.40	29.40	28.33	28.68	28.68	-1.48%	766,850
Mar 25, 2026	29.20	29.88	28.94	29.11	29.11	0.62%	881,181
Mar 24, 2026	28.04	28.95	27.74	28.93	28.93	4.59%	1,199,902
Mar 23, 2026	29.21	29.21	27.29	27.66	27.66	-6.74%	1,643,385
Mar 20, 2026	30.77	31.06	29.60	29.66	29.66	-3.07%	871,323
Mar 19, 2026	31.31	31.60	30.52	30.60	30.60	-3.41%	890,215
Mar 18, 2026	31.10	31.75	30.90	31.68	31.68	1.80%	806,347
Mar 17, 2026	32.12	32.12	31.00	31.12	31.12	-2.90%	1,034,337
Mar 16, 2026	31.78	32.15	31.50	32.05	32.05	1.10%	1,075,932
Mar 13, 2026	31.45	32.19	31.35	31.70	31.70	0.83%	940,970
Mar 12, 2026	32.00	32.28	31.35	31.44	31.44	-2.03%	924,577
Mar 11, 2026	32.44	32.57	32.00	32.09	32.09	-1.29%	851,592
Mar 10, 2026	32.19	32.52	32.03	32.51	32.51	2.17%	1,168,974
Mar 9, 2026	32.01	32.03	31.32	31.82	31.82	-1.58%	1,219,912
Mar 6, 2026	31.17	32.53	31.17	32.33	32.33	3.36%	1,549,630
Mar 5, 2026	31.21	31.72	31.05	31.28	31.28	1.23%	1,185,289
Mar 4, 2026	31.28	31.94	30.70	30.90	30.90	-2.83%	1,891,659
Mar 3, 2026	33.22	33.49	31.67	31.80	31.80	-4.25%	1,901,597
Mar 2, 2026	33.53	34.27	32.86	33.21	33.21	-3.32%	1,837,015
Feb 27, 2026	34.43	34.55	34.07	34.35	34.35	-0.15%	1,127,493
Feb 26, 2026	34.49	34.96	34.14	34.40	34.40	-0.49%	1,059,336
Feb 25, 2026	34.37	34.98	34.16	34.57	34.57	0.93%	1,215,834
Feb 24, 2026	34.75	35.16	34.02	34.25	34.25	-1.38%	1,623,167
Feb 13, 2026	34.91	35.16	34.65	34.73	34.73	-0.63%	1,100,989
Feb 12, 2026	35.16	35.18	34.65	34.95	34.95	-0.82%	1,000,132
Feb 11, 2026	35.40	35.79	35.10	35.24	34.94	-0.56%	1,270,973
Feb 10, 2026	35.57	35.92	35.43	35.44	35.14	-0.89%	1,300,384
Feb 9, 2026	35.99	36.33	35.32	35.76	35.46	0.14%	1,625,700
Feb 6, 2026	35.77	35.92	35.00	35.71	35.41	0.31%	942,664
Feb 5, 2026	35.83	36.23	35.48	35.60	35.30	-0.95%	947,494
Feb 4, 2026	36.29	36.29	35.49	35.94	35.63	-0.64%	1,118,298
Feb 3, 2026	35.07	36.20	35.07	36.17	35.86	3.64%	1,482,049
Feb 2, 2026	36.30	36.67	34.90	34.90	34.60	-4.70%	1,788,916
Jan 30, 2026	36.50	36.90	35.91	36.62	36.31	0.33%	1,216,102
Jan 29, 2026	36.13	37.86	35.40	36.50	36.19	1.02%	2,523,890
Jan 28, 2026	36.92	37.18	35.70	36.13	35.82	-2.82%	1,678,698
Jan 27, 2026	37.55	37.55	36.06	37.18	36.86	-0.27%	1,699,793
Jan 26, 2026	38.24	38.80	36.71	37.28	36.96	-3.37%	2,365,256
Jan 23, 2026	38.06	39.15	37.82	38.58	38.25	1.47%	2,189,887
Jan 22, 2026	39.07	39.17	37.83	38.02	37.70	-1.60%	2,121,296
Jan 21, 2026	36.61	39.80	36.25	38.64	38.31	5.54%	3,673,874
Jan 20, 2026	36.83	37.71	36.20	36.61	36.30	-1.59%	1,610,776
Jan 19, 2026	37.80	38.16	36.92	37.20	36.88	-2.21%	2,216,652
Jan 16, 2026	39.00	40.47	37.80	38.04	37.72	-3.08%	3,185,129
Jan 15, 2026	41.27	41.32	38.40	39.25	38.92	-6.46%	4,537,587
Jan 14, 2026	39.39	44.78	39.39	41.96	41.60	6.09%	6,987,970