SHA:600288 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	9.81	10.18	9.81	10.00	10.00	5.26%	48,340,809
Jul 30, 2026	9.90	9.97	9.50	9.50	9.50	-5.19%	41,975,744
Jul 29, 2026	10.03	10.07	9.72	10.02	10.02	1.21%	35,185,790
Jul 28, 2026	9.91	10.34	9.85	9.90	9.90	-1.59%	39,609,439
Jul 27, 2026	9.60	10.08	9.49	10.06	10.06	4.57%	45,991,371
Jul 24, 2026	9.74	10.08	9.62	9.62	9.62	-3.51%	42,583,670
Jul 23, 2026	10.15	10.15	9.66	9.97	9.97	-0.99%	55,971,740
Jul 22, 2026	9.99	10.48	9.77	10.07	10.07	-2.14%	80,562,870
Jul 21, 2026	10.20	10.72	10.14	10.29	10.29	-8.70%	106,073,900
Jul 20, 2026	11.64	11.77	11.27	11.27	11.27	-9.98%	16,702,500
Jul 17, 2026	12.52	12.80	12.52	12.52	12.52	-9.99%	42,654,150
Jul 16, 2026	13.91	13.91	13.91	13.91	13.91	-10.03%	9,333,700
Jul 15, 2026	16.20	16.20	15.46	15.46	15.46	-10.01%	14,396,200
Jul 14, 2026	16.31	17.35	15.56	17.18	17.18	3.25%	96,883,080
Jul 13, 2026	16.51	17.35	16.13	16.64	16.64	0.60%	101,595,090
Jul 10, 2026	16.53	17.73	16.37	16.54	16.54	-1.43%	107,508,900
Jul 9, 2026	17.11	17.34	15.57	16.78	16.78	-1.93%	124,207,800
Jul 8, 2026	15.40	17.11	14.62	17.11	17.11	10.03%	121,992,519
Jul 7, 2026	14.80	15.55	14.70	15.55	15.55	9.97%	121,593,745
Jul 6, 2026	12.98	14.14	12.91	14.14	14.14	10.04%	23,350,997
Jul 3, 2026	12.70	13.13	12.53	12.85	12.85	1.98%	12,279,600
Jul 2, 2026	13.08	13.23	12.53	12.60	12.60	-3.45%	11,407,606
Jul 1, 2026	13.31	13.34	13.01	13.05	13.05	-1.88%	10,629,501
Jun 30, 2026	12.39	13.36	12.22	13.30	13.30	7.61%	16,174,126
Jun 29, 2026	12.59	12.64	12.16	12.36	12.36	-1.83%	7,812,590
Jun 26, 2026	12.71	12.95	12.40	12.59	12.59	-1.56%	8,113,649
Jun 25, 2026	13.05	13.13	12.71	12.79	12.79	-2.59%	7,540,368
Jun 24, 2026	13.18	13.41	12.80	13.13	13.13	0.08%	9,638,889
Jun 23, 2026	13.04	13.35	12.89	13.12	13.12	0.85%	9,093,000
Jun 22, 2026	13.49	13.50	12.55	13.01	13.01	-0.99%	10,385,050
Jun 18, 2026	13.09	13.35	13.01	13.14	13.14	-0.30%	6,268,314
Jun 17, 2026	13.06	13.33	12.97	13.18	13.18	0.61%	7,022,976
Jun 16, 2026	12.96	13.16	12.72	13.10	13.10	1.16%	8,244,140
Jun 15, 2026	12.25	13.05	12.25	12.95	12.95	5.71%	9,745,220
Jun 12, 2026	12.21	12.42	12.16	12.25	12.25	0.82%	5,642,926
Jun 11, 2026	12.30	12.36	11.99	12.15	12.15	-2.41%	7,464,526
Jun 10, 2026	12.70	12.77	12.19	12.45	12.45	-3.19%	9,428,400
Jun 9, 2026	13.02	13.09	12.66	12.86	12.86	-0.16%	9,257,400
Jun 8, 2026	13.04	13.65	12.78	12.88	12.88	-4.66%	12,466,554
Jun 5, 2026	13.19	13.75	13.19	13.51	13.51	1.43%	12,241,800
Jun 4, 2026	13.41	13.90	13.21	13.32	13.32	-3.34%	20,196,700
Jun 3, 2026	13.04	14.36	12.99	13.78	13.78	5.59%	26,666,950
Jun 2, 2026	13.34	13.34	12.93	13.05	13.05	-1.44%	7,448,307
Jun 1, 2026	13.33	13.49	13.18	13.24	13.24	-0.23%	6,297,187
May 29, 2026	13.40	13.60	13.10	13.27	13.27	-1.99%	8,925,055
May 28, 2026	13.36	13.63	13.15	13.54	13.54	0.30%	8,744,684
May 27, 2026	13.81	13.97	13.44	13.50	13.50	-2.60%	7,874,801
May 26, 2026	14.13	14.17	13.70	13.86	13.86	-1.98%	7,401,474
May 25, 2026	14.39	14.43	13.99	14.14	14.14	-1.74%	8,097,630
May 22, 2026	14.13	14.56	14.03	14.39	14.39	3.75%	11,875,360