SHA:601288 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	6.08	6.23	6.07	6.23	6.23	1.96%	409,298,100
Jul 9, 2026	6.11	6.17	6.06	6.11	6.11	-0.81%	339,660,175
Jul 8, 2026	6.03	6.18	5.97	6.16	6.16	1.82%	441,599,400
Jul 7, 2026	5.94	6.07	5.91	6.05	6.05	1.34%	381,615,488
Jul 6, 2026	5.86	5.98	5.79	5.97	5.97	1.19%	372,053,038
Jul 3, 2026	5.95	5.97	5.86	5.90	5.90	-1.34%	367,521,728
Jul 2, 2026	6.06	6.12	5.93	5.98	5.98	-1.16%	476,109,032
Jul 1, 2026	6.06	6.08	6.00	6.05	6.05	-0.33%	314,441,045
Jun 30, 2026	6.20	6.24	6.05	6.07	6.07	-2.72%	332,025,223
Jun 29, 2026	6.16	6.30	6.00	6.24	6.24	0.81%	403,445,100
Jun 26, 2026	6.25	6.31	6.18	6.19	6.19	-0.96%	342,325,400
Jun 25, 2026	6.28	6.36	6.22	6.25	6.25	-1.42%	362,227,600
Jun 24, 2026	6.57	6.64	6.33	6.34	6.34	-3.50%	477,410,100
Jun 23, 2026	6.39	6.60	6.38	6.57	6.57	2.66%	464,670,500
Jun 22, 2026	6.33	6.43	6.29	6.40	6.40	0.47%	348,749,000
Jun 18, 2026	6.55	6.56	6.36	6.37	6.37	-2.45%	339,100,300
Jun 17, 2026	6.63	6.68	6.50	6.53	6.53	-1.21%	266,553,000
Jun 16, 2026	6.65	6.70	6.59	6.61	6.61	-1.05%	273,029,200
Jun 15, 2026	6.75	6.85	6.65	6.68	6.68	-1.76%	421,007,700
Jun 12, 2026	6.60	6.81	6.53	6.80	6.80	1.80%	460,068,700
Jun 11, 2026	6.74	6.75	6.63	6.68	6.68	-0.45%	321,888,800
Jun 10, 2026	6.63	6.76	6.60	6.71	6.71	1.67%	420,833,000
Jun 9, 2026	6.50	6.71	6.48	6.60	6.60	0.46%	479,685,600
Jun 8, 2026	6.40	6.59	6.37	6.57	6.57	3.30%	541,454,513
Jun 5, 2026	6.31	6.40	6.31	6.36	6.36	0.95%	258,188,700
Jun 4, 2026	6.37	6.41	6.28	6.30	6.30	-0.94%	201,933,100
Jun 3, 2026	6.43	6.43	6.33	6.36	6.36	-1.40%	277,403,200
Jun 2, 2026	6.50	6.56	6.43	6.45	6.45	-0.62%	321,904,100
Jun 1, 2026	6.32	6.49	6.29	6.49	6.49	2.69%	381,634,510
May 29, 2026	6.18	6.35	6.14	6.32	6.32	1.77%	329,105,400
May 28, 2026	6.28	6.31	6.19	6.21	6.21	-1.58%	279,293,800
May 27, 2026	6.41	6.42	6.28	6.31	6.31	-1.71%	355,606,000
May 26, 2026	6.44	6.49	6.42	6.42	6.42	-0.31%	238,594,800
May 25, 2026	6.43	6.49	6.42	6.44	6.44	-0.31%	173,320,600
May 22, 2026	6.48	6.52	6.42	6.46	6.46	-0.77%	248,319,200
May 21, 2026	6.45	6.55	6.37	6.51	6.51	0.77%	321,246,000
May 20, 2026	6.63	6.63	6.46	6.46	6.46	-2.42%	363,478,500
May 19, 2026	6.61	6.69	6.61	6.62	6.62	0.30%	247,613,200
May 18, 2026	6.65	6.68	6.58	6.60	6.60	-1.05%	308,304,800
May 15, 2026	6.74	6.78	6.65	6.67	6.67	-1.33%	382,852,900
May 14, 2026	6.65	6.83	6.62	6.76	6.76	1.50%	461,830,900
May 13, 2026	6.67	6.71	6.65	6.66	6.66	0.15%	275,408,700
May 12, 2026	6.80	6.85	6.77	6.78	6.65	-0.44%	279,746,100
May 11, 2026	6.86	6.87	6.75	6.81	6.68	-1.30%	418,017,100
May 8, 2026	6.89	7.00	6.84	6.90	6.77	0.44%	276,948,100
May 7, 2026	6.83	6.92	6.83	6.87	6.74	0.15%	238,930,100
May 6, 2026	6.91	6.91	6.78	6.86	6.73	-0.87%	375,837,400
Apr 30, 2026	6.92	7.00	6.86	6.92	6.79	-0.29%	360,743,700
Apr 29, 2026	6.97	7.00	6.85	6.94	6.81	-0.57%	318,561,100
Apr 28, 2026	6.90	6.99	6.87	6.98	6.85	0.87%	260,971,800