SHA:600288 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	15.40	15.99	15.13	15.78	15.78	3.41%	9,576,874
Mar 5, 2026	14.84	15.45	14.84	15.26	15.26	4.09%	9,608,535
Mar 4, 2026	14.90	15.06	14.65	14.66	14.66	-2.66%	8,757,701
Mar 3, 2026	15.55	15.76	15.05	15.06	15.06	-3.15%	9,636,002
Mar 2, 2026	15.73	16.07	15.53	15.55	15.55	-2.99%	10,728,394
Feb 27, 2026	16.01	16.08	15.92	16.03	16.03	0.19%	5,872,353
Feb 26, 2026	15.90	16.12	15.85	16.00	16.00	0.76%	7,812,556
Feb 25, 2026	15.92	15.99	15.83	15.88	15.88	-0.81%	6,101,397
Feb 24, 2026	15.96	16.12	15.68	16.01	16.01	1.01%	7,750,600
Feb 13, 2026	15.50	16.00	15.47	15.85	15.85	2.26%	8,932,870
Feb 12, 2026	15.38	15.63	15.35	15.50	15.50	-0.26%	4,352,054
Feb 11, 2026	15.51	15.66	15.50	15.54	15.54	-0.64%	4,094,700
Feb 10, 2026	15.40	15.75	15.40	15.64	15.64	0.45%	5,384,286
Feb 9, 2026	15.25	15.65	15.16	15.57	15.57	2.64%	8,284,293
Feb 6, 2026	14.93	15.35	14.86	15.17	15.17	1.13%	6,131,700
Feb 5, 2026	15.20	15.27	14.91	15.00	15.00	-1.83%	8,187,460
Feb 4, 2026	15.45	15.62	15.14	15.28	15.28	-1.93%	7,257,429
Feb 3, 2026	15.32	15.60	15.28	15.58	15.58	1.83%	7,473,468
Feb 2, 2026	15.24	15.60	15.23	15.30	15.30	0.33%	9,293,295
Jan 30, 2026	15.22	15.37	15.01	15.25	15.25	0.20%	9,405,180
Jan 29, 2026	15.77	15.89	15.20	15.22	15.22	-3.67%	11,578,380
Jan 28, 2026	16.21	16.38	15.76	15.80	15.80	-2.29%	12,718,520
Jan 27, 2026	16.15	16.32	15.95	16.17	16.17	-	9,072,970
Jan 26, 2026	16.75	16.76	15.99	16.17	16.17	-3.46%	16,340,700
Jan 23, 2026	16.48	16.88	16.23	16.75	16.75	3.52%	21,195,270
Jan 22, 2026	16.16	16.35	16.04	16.18	16.18	0.75%	10,440,500
Jan 21, 2026	15.86	16.18	15.75	16.06	16.06	1.01%	9,640,494
Jan 20, 2026	15.97	16.25	15.73	15.90	15.90	0.06%	12,443,480
Jan 19, 2026	15.80	15.98	15.68	15.89	15.89	0.57%	9,610,400
Jan 16, 2026	15.50	15.96	15.41	15.80	15.80	1.35%	10,124,910
Jan 15, 2026	15.59	15.63	15.33	15.59	15.59	-0.26%	8,654,383
Jan 14, 2026	15.57	15.92	15.19	15.63	15.63	0.32%	17,111,400
Jan 13, 2026	16.10	16.18	15.56	15.58	15.58	-2.81%	13,377,362
Jan 12, 2026	15.82	16.04	15.47	16.03	16.03	2.43%	16,398,650
Jan 9, 2026	15.57	15.68	15.46	15.65	15.65	0.51%	10,315,107
Jan 8, 2026	15.44	15.61	15.39	15.57	15.57	0.65%	9,888,239
Jan 7, 2026	15.27	15.59	15.20	15.47	15.47	1.11%	13,523,160
Jan 6, 2026	15.18	15.37	15.18	15.30	15.30	0.79%	8,291,300
Jan 5, 2026	14.98	15.24	14.93	15.18	15.18	1.34%	7,828,500
Dec 31, 2025	14.94	15.09	14.92	14.98	14.98	0.20%	4,920,900
Dec 30, 2025	15.14	15.23	14.93	14.95	14.95	-1.64%	7,148,143
Dec 29, 2025	15.10	15.35	15.02	15.20	15.20	0.33%	7,618,740
Dec 26, 2025	15.30	15.42	15.10	15.15	15.15	-1.62%	9,099,600
Dec 25, 2025	15.16	15.40	15.09	15.40	15.40	1.92%	8,940,501
Dec 24, 2025	14.95	15.20	14.95	15.11	15.11	1.07%	6,297,955
Dec 23, 2025	15.18	15.20	14.90	14.95	14.95	-1.58%	7,465,400
Dec 22, 2025	15.12	15.22	15.03	15.19	15.19	1.13%	7,361,274
Dec 19, 2025	14.93	15.27	14.93	15.02	15.02	0.67%	7,802,449
Dec 18, 2025	14.71	15.09	14.68	14.92	14.92	0.74%	6,979,270
Dec 17, 2025	14.57	14.83	14.29	14.81	14.81	1.65%	7,952,830