SHA:600288 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	10.46	11.10	10.36	10.48	10.48	-	38,909,846
Oct 26, 2026	10.28	10.73	10.24	10.48	10.48	3.56%	27,865,933
Oct 23, 2026	9.68	10.14	9.32	10.12	10.12	3.05%	18,293,120
Oct 22, 2026	10.10	10.19	9.81	9.82	9.82	-2.39%	9,342,800
Oct 21, 2026	10.17	10.19	10.01	10.06	10.06	0.30%	6,962,855
Oct 20, 2026	9.75	10.09	9.72	10.03	10.03	2.24%	8,680,700
Oct 19, 2026	9.78	9.86	9.57	9.81	9.81	-	7,964,500
Oct 16, 2026	9.98	10.08	9.71	9.81	9.81	-0.20%	8,638,100
Oct 15, 2026	9.85	10.08	9.81	9.83	9.83	-3.44%	9,499,500
Oct 14, 2026	10.28	10.39	10.16	10.18	10.18	-1.07%	6,955,600
Oct 13, 2026	10.24	10.41	9.97	10.29	10.29	-0.29%	11,318,500
Oct 12, 2026	10.45	10.48	10.30	10.32	10.32	-1.53%	7,560,383
Oct 9, 2026	10.21	10.50	9.98	10.48	10.48	2.64%	13,325,551
Oct 8, 2026	10.37	10.49	10.16	10.21	10.21	-1.45%	10,519,390
Sep 30, 2026	10.62	10.65	10.35	10.36	10.36	-1.43%	8,789,400
Sep 29, 2026	10.52	10.69	10.39	10.51	10.51	0.96%	10,330,133
Sep 28, 2026	10.81	10.81	10.29	10.41	10.41	-3.61%	10,344,547
Sep 24, 2026	10.89	11.00	10.79	10.80	10.80	-1.37%	7,150,700
Sep 23, 2026	11.08	11.08	10.89	10.95	10.95	-1.08%	8,292,550
Sep 22, 2026	11.14	11.19	10.96	11.07	11.07	-	13,155,238
Sep 21, 2026	10.98	11.19	10.93	11.07	11.07	0.91%	14,511,245
Sep 18, 2026	10.76	10.97	10.72	10.97	10.97	3.10%	13,703,182
Sep 17, 2026	10.75	10.81	10.62	10.64	10.64	-1.30%	8,820,840
Sep 16, 2026	10.57	10.82	10.49	10.78	10.78	1.99%	11,253,201
Sep 15, 2026	10.80	10.82	10.56	10.57	10.57	-1.77%	10,154,700
Sep 14, 2026	10.59	10.86	10.59	10.76	10.76	1.22%	10,822,800
Sep 11, 2026	10.67	10.77	10.44	10.63	10.63	-1.57%	16,292,193
Sep 10, 2026	10.89	11.00	10.78	10.80	10.80	-1.82%	13,615,926
Sep 9, 2026	11.11	11.21	10.94	11.00	11.00	-1.43%	17,888,243
Sep 8, 2026	11.18	11.28	11.11	11.16	11.16	-0.27%	17,377,398
Sep 7, 2026	11.15	11.27	11.09	11.19	11.19	0.27%	16,178,430
Sep 4, 2026	11.31	11.57	11.06	11.16	11.16	-1.24%	29,580,324
Sep 3, 2026	11.45	11.68	11.21	11.30	11.30	0.62%	34,325,553
Sep 2, 2026	11.24	11.34	11.17	11.23	11.23	-1.49%	15,180,494
Sep 1, 2026	11.25	11.47	11.18	11.40	11.40	0.44%	20,815,534
Aug 31, 2026	11.11	11.38	11.04	11.35	11.35	0.35%	22,096,923
Aug 28, 2026	11.22	11.67	11.16	11.31	11.31	1.43%	32,253,514
Aug 27, 2026	10.94	11.19	10.91	11.15	11.15	1.27%	17,911,882
Aug 26, 2026	11.13	11.15	10.85	11.01	11.01	-1.26%	19,472,073
Aug 25, 2026	10.91	11.19	10.84	11.15	11.15	0.72%	19,503,100
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