SHA:601288 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	6.98	7.09	6.89	6.97	-	0.43%	405,194,865
Sep 10, 2026	6.82	6.95	6.82	6.94	6.94	1.91%	273,840,320
Sep 9, 2026	6.73	6.83	6.71	6.81	6.81	0.74%	216,489,768
Sep 8, 2026	6.79	6.83	6.70	6.76	6.76	-0.73%	277,554,000
Sep 7, 2026	7.00	7.02	6.79	6.81	6.81	-2.16%	362,760,210
Sep 4, 2026	6.87	7.01	6.86	6.96	6.96	1.02%	249,719,242
Sep 3, 2026	7.02	7.10	6.88	6.89	6.89	-2.41%	349,716,350
Sep 2, 2026	7.09	7.10	7.03	7.06	7.06	0.14%	291,876,655
Sep 1, 2026	6.90	7.06	6.88	7.05	7.05	1.88%	383,683,505
Aug 31, 2026	6.82	6.95	6.81	6.92	6.92	1.91%	395,372,600
Aug 28, 2026	6.78	6.81	6.73	6.79	6.79	-	215,226,851
Aug 27, 2026	6.84	6.86	6.73	6.79	6.79	-1.02%	389,034,736
Aug 26, 2026	6.82	6.91	6.81	6.86	6.86	0.15%	273,716,084
Aug 25, 2026	6.87	6.94	6.82	6.85	6.85	-0.15%	377,490,448
Aug 24, 2026	6.73	6.89	6.70	6.86	6.86	1.18%	379,026,235
Aug 21, 2026	6.79	6.85	6.73	6.78	6.78	-0.44%	364,661,786
Aug 20, 2026	6.68	6.82	6.63	6.81	6.81	0.59%	511,228,778
Aug 19, 2026	6.63	6.78	6.63	6.77	6.77	2.58%	598,814,928
Aug 18, 2026	6.45	6.61	6.44	6.60	6.60	2.17%	464,645,427
Aug 17, 2026	6.45	6.48	6.43	6.46	6.46	-0.15%	243,540,759
Aug 14, 2026	6.51	6.55	6.46	6.47	6.47	-1.37%	377,827,431
Aug 13, 2026	6.39	6.56	6.39	6.56	6.56	1.86%	515,235,465
Aug 12, 2026	6.44	6.46	6.36	6.44	6.44	-0.62%	473,918,618
Aug 11, 2026	6.46	6.51	6.42	6.48	6.48	0.31%	386,987,092
Aug 10, 2026	6.43	6.52	6.41	6.46	6.46	-0.15%	355,448,877
Aug 7, 2026	6.46	6.51	6.41	6.47	6.47	-0.46%	396,789,369
Aug 6, 2026	6.49	6.53	6.41	6.50	6.50	0.31%	590,683,719
Aug 5, 2026	6.59	6.62	6.44	6.48	6.48	-1.97%	560,888,974
Aug 4, 2026	6.82	6.82	6.61	6.61	6.61	-4.06%	612,331,266
Aug 3, 2026	6.82	6.93	6.75	6.89	6.89	-0.14%	448,433,110
Jul 31, 2026	6.89	6.94	6.72	6.90	6.90	-2.95%	764,033,719
Jul 30, 2026	6.91	7.11	6.90	7.11	7.11	2.60%	551,824,458
Jul 29, 2026	7.01	7.01	6.88	6.93	6.93	-0.43%	519,438,799
Jul 28, 2026	6.78	6.96	6.73	6.96	6.96	3.57%	590,509,407
Jul 27, 2026	6.67	6.79	6.66	6.72	6.72	0.90%	420,482,468
Jul 24, 2026	6.64	6.67	6.58	6.66	6.66	1.06%	377,708,192
Jul 23, 2026	6.52	6.60	6.48	6.59	6.59	1.07%	275,349,417
Jul 22, 2026	6.40	6.53	6.32	6.52	6.52	1.40%	403,548,639
Jul 21, 2026	6.65	6.66	6.40	6.43	6.43	-2.72%	533,115,842
Jul 20, 2026	6.35	6.61	6.33	6.61	6.61	3.44%	635,574,368
Jul 17, 2026	6.29	6.42	6.28	6.39	6.39	1.43%	537,527,274
Jul 16, 2026	6.37	6.41	6.21	6.30	6.30	-1.10%	372,331,825
Jul 15, 2026	6.29	6.39	6.27	6.37	6.37	-	354,249,603
Jul 14, 2026	6.34	6.41	6.26	6.37	6.37	-	409,069,449
Jul 13, 2026	6.22	6.38	6.20	6.37	6.37	2.25%	488,012,069
Jul 10, 2026	6.08	6.23	6.07	6.23	6.23	1.96%	409,298,160
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%	441,599,499
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