SHA:601288 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	6.53	6.59	6.52	6.53	-	-0.31%	120,674,754
Mar 25, 2026	6.50	6.55	6.40	6.55	6.55	0.77%	338,161,900
Mar 24, 2026	6.47	6.55	6.43	6.50	6.50	0.46%	273,559,200
Mar 23, 2026	6.74	6.75	6.42	6.47	6.47	-4.29%	548,757,558
Mar 20, 2026	6.80	6.86	6.74	6.76	6.76	-1.02%	368,929,100
Mar 19, 2026	6.72	6.84	6.71	6.83	6.83	1.34%	484,644,300
Mar 18, 2026	6.77	6.88	6.70	6.74	6.74	-0.30%	536,104,118
Mar 17, 2026	6.64	6.78	6.63	6.76	6.76	1.65%	415,376,300
Mar 16, 2026	6.60	6.67	6.58	6.65	6.65	0.45%	241,626,200
Mar 13, 2026	6.64	6.69	6.58	6.62	6.62	-0.30%	284,611,400
Mar 12, 2026	6.63	6.66	6.58	6.64	6.64	0.15%	210,855,300
Mar 11, 2026	6.56	6.64	6.54	6.63	6.63	0.76%	250,213,300
Mar 10, 2026	6.60	6.62	6.53	6.58	6.58	-1.20%	326,239,400
Mar 9, 2026	6.68	6.82	6.64	6.66	6.66	-0.60%	411,341,800
Mar 6, 2026	6.72	6.83	6.68	6.70	6.70	-0.59%	312,048,100
Mar 5, 2026	6.56	6.75	6.55	6.74	6.74	0.90%	439,542,800
Mar 4, 2026	6.72	6.73	6.53	6.68	6.68	-0.74%	588,819,034
Mar 3, 2026	6.46	6.74	6.42	6.73	6.73	3.86%	848,419,400
Mar 2, 2026	6.39	6.54	6.33	6.48	6.48	1.25%	423,298,300
Feb 27, 2026	6.42	6.44	6.38	6.40	6.40	-0.31%	212,974,200
Feb 26, 2026	6.50	6.53	6.40	6.42	6.42	-1.38%	288,104,553
Feb 25, 2026	6.49	6.53	6.47	6.51	6.51	0.46%	242,251,300
Feb 24, 2026	6.52	6.54	6.45	6.48	6.48	-0.46%	228,812,300
Feb 13, 2026	6.63	6.66	6.51	6.51	6.51	-1.51%	332,351,400
Feb 12, 2026	6.79	6.79	6.61	6.61	6.61	-2.65%	444,916,079
Feb 11, 2026	6.73	6.81	6.67	6.79	6.79	0.89%	307,749,100
Feb 10, 2026	6.71	6.81	6.69	6.73	6.73	0.30%	358,041,100
Feb 9, 2026	6.63	6.71	6.60	6.71	6.71	0.60%	293,167,500
Feb 6, 2026	6.70	6.75	6.62	6.67	6.67	-0.45%	336,079,800
Feb 5, 2026	6.67	6.72	6.65	6.70	6.70	0.45%	334,127,500
Feb 4, 2026	6.64	6.72	6.62	6.67	6.67	0.15%	306,558,900
Feb 3, 2026	6.75	6.76	6.64	6.66	6.66	-1.77%	447,228,400
Feb 2, 2026	6.73	6.86	6.73	6.78	6.78	0.89%	491,724,200
Jan 30, 2026	6.78	6.87	6.71	6.72	6.72	-0.88%	411,169,000
Jan 29, 2026	6.76	6.82	6.67	6.78	6.78	-0.29%	529,744,100
Jan 28, 2026	6.85	6.91	6.75	6.80	6.80	-1.31%	524,590,500
Jan 27, 2026	6.88	7.09	6.83	6.89	6.89	0.73%	685,079,166
Jan 26, 2026	6.75	6.91	6.72	6.84	6.84	1.33%	633,430,400
Jan 23, 2026	6.80	6.86	6.73	6.75	6.75	-0.88%	395,974,100
Jan 22, 2026	6.90	6.93	6.79	6.81	6.81	-2.16%	476,506,600
Jan 21, 2026	7.18	7.22	6.93	6.96	6.96	-2.93%	553,761,600
Jan 20, 2026	7.09	7.19	7.06	7.17	7.17	0.99%	378,482,100
Jan 19, 2026	7.17	7.23	7.09	7.10	7.10	-1.53%	319,990,100
Jan 16, 2026	7.33	7.36	7.20	7.21	7.21	-1.64%	372,323,797
Jan 15, 2026	7.44	7.45	7.33	7.33	7.33	-2.01%	363,799,500
Jan 14, 2026	7.58	7.59	7.45	7.48	7.48	-1.71%	389,549,100
Jan 13, 2026	7.50	7.70	7.50	7.61	7.61	1.20%	488,319,500
Jan 12, 2026	7.38	7.53	7.33	7.52	7.52	1.48%	343,998,100
Jan 9, 2026	7.42	7.45	7.38	7.41	7.41	-0.40%	223,087,300
Jan 8, 2026	7.47	7.48	7.36	7.44	7.44	-0.67%	282,723,800