SHA:600288 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	14.73	14.78	14.53	14.57	14.57	-0.68%	6,638,200
Dec 15, 2025	14.88	14.96	14.65	14.67	14.67	-2.13%	8,910,743
Dec 12, 2025	14.94	15.32	14.91	14.99	14.99	0.33%	6,647,453
Dec 11, 2025	15.13	15.17	14.92	14.94	14.94	-0.80%	6,101,451
Dec 10, 2025	15.20	15.26	14.91	15.06	15.06	-1.31%	7,232,400
Dec 9, 2025	15.06	15.48	15.06	15.26	15.26	0.86%	9,350,135
Dec 8, 2025	15.11	15.32	15.02	15.13	15.13	0.46%	8,398,500
Dec 5, 2025	14.78	15.16	14.78	15.06	15.06	1.83%	6,682,500
Dec 4, 2025	14.97	15.05	14.76	14.79	14.79	-1.66%	5,578,200
Dec 3, 2025	15.11	15.17	14.90	15.04	15.04	-0.40%	6,274,300
Dec 2, 2025	15.11	15.16	14.98	15.10	15.10	-0.13%	5,243,800
Dec 1, 2025	15.11	15.31	15.02	15.12	15.12	0.67%	7,308,624
Nov 28, 2025	14.90	15.09	14.83	15.02	15.02	1.28%	6,053,994
Nov 27, 2025	14.77	14.92	14.69	14.83	14.83	0.95%	5,292,901
Nov 26, 2025	14.95	15.16	14.65	14.69	14.69	-2.13%	8,644,500
Nov 25, 2025	15.03	15.30	14.98	15.01	15.01	1.15%	9,188,641
Nov 24, 2025	14.92	14.94	14.62	14.84	14.84	1.23%	9,993,573
Nov 21, 2025	15.20	15.20	14.66	14.66	14.66	-4.18%	12,369,300
Nov 20, 2025	15.05	15.39	15.03	15.30	15.30	2.68%	11,127,200
Nov 19, 2025	15.49	15.49	14.88	14.90	14.90	-3.18%	13,201,450
Nov 18, 2025	15.38	15.53	15.30	15.39	15.39	-0.13%	9,094,864
Nov 17, 2025	15.85	15.94	15.24	15.41	15.41	-2.59%	14,107,910
Nov 14, 2025	15.58	16.08	15.58	15.82	15.82	0.13%	10,375,290
Nov 13, 2025	15.71	15.97	15.50	15.80	15.80	-0.19%	11,344,440