SHA:600288 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	14.68	14.81	13.82	13.87	13.87	-5.07%	14,506,830
May 20, 2026	14.64	14.83	14.51	14.61	14.61	-1.15%	7,516,701
May 19, 2026	14.62	14.83	14.42	14.78	14.78	0.96%	9,871,600
May 18, 2026	14.75	14.85	14.55	14.64	14.64	0.27%	9,390,172
May 15, 2026	15.01	15.08	14.46	14.60	14.60	-2.73%	14,573,400
May 14, 2026	15.25	15.28	14.89	15.01	15.01	-1.12%	11,433,600
May 13, 2026	15.25	15.26	14.97	15.18	15.18	0.07%	13,223,050
May 12, 2026	15.51	15.80	15.07	15.17	15.17	-3.01%	19,090,010
May 11, 2026	15.30	16.12	15.24	15.64	15.64	2.96%	27,223,730
May 8, 2026	15.25	15.49	15.19	15.19	15.19	-0.85%	11,621,950
May 7, 2026	15.28	15.38	15.15	15.32	15.32	0.66%	8,216,367
May 6, 2026	15.48	15.55	15.20	15.22	15.22	0.26%	13,936,650
Apr 30, 2026	15.32	15.86	15.11	15.18	15.18	4.04%	20,118,640
Apr 29, 2026	14.62	14.80	14.58	14.59	14.59	-0.82%	5,471,101
Apr 28, 2026	15.03	15.06	14.52	14.71	14.71	-2.58%	7,528,479
Apr 27, 2026	14.86	15.21	14.75	15.10	15.10	2.03%	8,636,196
Apr 24, 2026	15.01	15.09	14.62	14.80	14.80	-1.40%	6,603,200
Apr 23, 2026	15.31	15.45	14.94	15.01	15.01	-2.53%	7,656,365
Apr 22, 2026	15.42	15.45	14.89	15.40	15.40	-0.96%	10,290,870
Apr 21, 2026	15.70	15.98	15.48	15.55	15.55	-0.96%	6,919,680
Apr 20, 2026	15.62	15.92	15.50	15.70	15.70	-0.88%	14,777,120
Apr 17, 2026	15.06	16.22	14.93	15.84	15.84	5.18%	19,273,790
Apr 16, 2026	14.98	15.11	14.92	15.06	15.06	0.67%	4,276,895
Apr 15, 2026	15.09	15.36	14.92	14.96	14.96	-0.93%	4,636,079
Apr 14, 2026	14.97	15.10	14.89	15.10	15.10	1.41%	4,242,500
Apr 13, 2026	14.75	15.00	14.69	14.89	14.89	0.34%	4,817,100
Apr 10, 2026	14.85	15.01	14.73	14.84	14.84	1.02%	4,323,017
Apr 9, 2026	14.77	14.85	14.63	14.69	14.69	-1.08%	3,628,984
Apr 8, 2026	14.47	14.87	14.47	14.85	14.85	4.28%	5,879,711
Apr 7, 2026	14.07	14.46	14.07	14.24	14.24	1.21%	3,907,900
Apr 3, 2026	14.11	14.19	13.98	14.07	14.07	-0.07%	4,139,999