SHA:600288 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	11.35	11.56	10.91	11.07	11.07	-3.32%	22,909,099
Aug 21, 2026	11.19	11.54	10.99	11.45	11.45	1.91%	26,487,126
Aug 20, 2026	11.41	11.41	11.12	11.26	11.24	-0.09%	27,852,674
Aug 19, 2026	11.67	12.10	11.22	11.27	11.25	-5.93%	51,246,078
Aug 18, 2026	13.22	13.23	11.90	11.98	11.95	-9.38%	85,555,846
Aug 17, 2026	12.94	13.33	12.70	13.22	13.19	-	59,994,884
Aug 14, 2026	12.00	13.22	12.00	13.22	13.19	9.98%	49,186,816
Aug 13, 2026	11.58	12.25	11.41	12.02	11.99	3.80%	53,321,841
Aug 12, 2026	11.42	11.70	11.39	11.58	11.56	1.58%	22,626,704
Aug 11, 2026	11.30	11.47	11.10	11.40	11.38	0.97%	23,795,917
Aug 10, 2026	11.05	11.35	10.99	11.29	11.27	2.36%	27,631,923
Aug 7, 2026	11.13	11.19	10.65	11.03	11.01	-0.36%	31,207,991
Aug 6, 2026	10.75	11.36	10.66	11.07	11.05	2.31%	38,059,764
Aug 5, 2026	10.51	10.91	10.51	10.82	10.80	1.69%	34,060,552
Aug 4, 2026	10.58	10.73	10.35	10.64	10.62	2.60%	34,769,433
Aug 3, 2026	10.04	10.40	10.02	10.37	10.35	3.70%	37,616,574
Jul 31, 2026	9.81	10.18	9.81	10.00	9.98	5.26%	48,340,809
Jul 30, 2026	9.90	9.97	9.50	9.50	9.48	-5.19%	41,975,744
Jul 29, 2026	10.03	10.07	9.72	10.02	10.00	1.21%	35,185,790
Jul 28, 2026	9.91	10.34	9.85	9.90	9.88	-1.59%	39,609,439
Jul 27, 2026	9.60	10.08	9.49	10.06	10.04	4.57%	45,991,371
Jul 24, 2026	9.74	10.08	9.62	9.62	9.60	-3.51%	42,583,677
Jul 23, 2026	10.15	10.15	9.66	9.97	9.95	-0.99%	55,971,748
Jul 22, 2026	9.99	10.48	9.77	10.07	10.05	-2.14%	80,562,877
Jul 21, 2026	10.20	10.72	10.14	10.29	10.27	-8.70%	106,073,987
Jul 20, 2026	11.64	11.77	11.27	11.27	11.25	-9.98%	16,702,500
Jul 17, 2026	12.52	12.80	12.52	12.52	12.49	-9.99%	42,654,150
Jul 16, 2026	13.91	13.91	13.91	13.91	13.88	-10.03%	9,333,700
Jul 15, 2026	16.20	16.20	15.46	15.46	15.43	-10.01%	14,396,200
Jul 14, 2026	16.31	17.35	15.56	17.18	17.14	3.25%	96,883,085
Jul 13, 2026	16.51	17.35	16.13	16.64	16.60	0.60%	101,595,090
Jul 10, 2026	16.53	17.73	16.37	16.54	16.50	-1.43%	107,508,937
Jul 9, 2026	17.11	17.34	15.57	16.78	16.74	-1.93%	124,207,880
Jul 8, 2026	15.40	17.11	14.62	17.11	17.07	10.03%	121,992,519
Jul 7, 2026	14.80	15.55	14.70	15.55	15.52	9.97%	121,593,745
Jul 6, 2026	12.98	14.14	12.91	14.14	14.11	10.04%	23,350,997
Jul 3, 2026	12.70	13.13	12.53	12.85	12.82	1.98%	12,279,600
Jul 2, 2026	13.08	13.23	12.53	12.60	12.57	-3.45%	11,407,606
Jul 1, 2026	13.31	13.34	13.01	13.05	13.02	-1.88%	10,629,501
Jun 30, 2026	12.39	13.36	12.22	13.30	13.27	7.61%	16,174,126
Jun 29, 2026	12.59	12.64	12.16	12.36	12.33	-1.83%	7,812,590
Jun 26, 2026	12.71	12.95	12.40	12.59	12.56	-1.56%	8,113,649
Jun 25, 2026	13.05	13.13	12.71	12.79	12.76	-2.59%	7,540,368
Jun 24, 2026	13.18	13.41	12.80	13.13	13.10	0.08%	9,638,889
Jun 23, 2026	13.04	13.35	12.89	13.12	13.09	0.85%	9,093,000
Jun 22, 2026	13.49	13.50	12.55	13.01	12.98	-0.99%	10,385,051
Jun 18, 2026	13.09	13.35	13.01	13.14	13.11	-0.30%	6,268,314
Jun 17, 2026	13.06	13.33	12.97	13.18	13.15	0.61%	7,022,976
Jun 16, 2026	12.96	13.16	12.72	13.10	13.07	1.16%	8,244,140
Jun 15, 2026	12.25	13.05	12.25	12.95	12.92	5.71%	9,745,220