SHA:600288 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	13.36	13.56	13.15	13.48	-	-0.15%	6,678,843
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
Apr 2, 2026	14.25	14.35	13.99	14.08	14.08	-1.26%	4,694,396
Apr 1, 2026	14.30	14.35	14.06	14.26	14.26	1.35%	4,134,824
Mar 31, 2026	14.28	14.50	14.05	14.07	14.07	-1.88%	3,481,300
Mar 30, 2026	14.15	14.39	14.07	14.34	14.34	0.77%	3,562,609
Mar 27, 2026	14.01	14.26	14.01	14.23	14.23	0.49%	3,603,800
Mar 26, 2026	14.51	14.59	14.13	14.16	14.16	-2.68%	4,408,306
Mar 25, 2026	14.19	14.57	14.15	14.55	14.55	2.83%	4,790,606
Mar 24, 2026	14.15	14.15	13.77	14.15	14.15	2.91%	5,120,200
Mar 23, 2026	14.28	14.50	13.55	13.75	13.75	-5.69%	12,793,860
Mar 20, 2026	14.77	15.18	14.58	14.58	14.58	-1.55%	9,754,793
Mar 19, 2026	14.92	15.08	14.75	14.81	14.81	-2.12%	5,468,561
Mar 18, 2026	14.74	15.14	14.66	15.13	15.13	2.79%	5,981,600
Mar 17, 2026	15.11	15.20	14.72	14.72	14.72	-2.00%	5,451,509
Mar 16, 2026	15.16	15.16	14.76	15.02	15.02	-0.33%	5,472,274