SHA:601288 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	7.02	7.07	6.90	6.92	6.79	-1.70%	242,216,600
Apr 24, 2026	7.03	7.06	6.98	7.04	6.91	0.14%	196,100,400
Apr 23, 2026	7.07	7.11	7.02	7.03	6.90	-0.57%	249,693,700
Apr 22, 2026	7.18	7.18	7.02	7.07	6.93	-1.53%	273,714,600
Apr 21, 2026	7.20	7.29	7.15	7.18	7.04	-0.14%	254,418,100
Apr 20, 2026	7.05	7.22	7.04	7.19	7.05	1.84%	320,158,000
Apr 17, 2026	7.00	7.12	6.98	7.06	6.92	0.86%	355,827,900
Apr 16, 2026	6.93	7.10	6.91	7.00	6.87	0.72%	443,672,800
Apr 15, 2026	6.74	6.97	6.73	6.95	6.82	2.81%	529,255,300
Apr 14, 2026	6.60	6.79	6.60	6.76	6.63	1.81%	362,773,400
Apr 13, 2026	6.60	6.67	6.55	6.64	6.51	0.76%	283,075,100
Apr 10, 2026	6.57	6.59	6.53	6.59	6.46	-0.15%	220,781,100
Apr 9, 2026	6.63	6.67	6.56	6.60	6.47	-0.45%	247,977,800
Apr 8, 2026	6.62	6.65	6.53	6.63	6.50	-0.90%	370,881,000
Apr 7, 2026	6.83	6.85	6.66	6.69	6.56	-2.19%	304,110,400
Apr 3, 2026	6.93	6.93	6.78	6.84	6.71	-1.16%	365,328,600
Apr 2, 2026	6.72	6.93	6.70	6.92	6.79	3.44%	562,631,300
Apr 1, 2026	6.69	6.78	6.66	6.69	6.56	-0.15%	331,688,200
Mar 31, 2026	6.51	6.75	6.51	6.70	6.57	3.24%	583,642,500
Mar 30, 2026	6.45	6.51	6.42	6.49	6.37	0.15%	197,547,200
Mar 27, 2026	6.49	6.51	6.45	6.48	6.36	-0.46%	206,181,800
Mar 26, 2026	6.53	6.59	6.51	6.51	6.39	-0.61%	224,826,800
Mar 25, 2026	6.50	6.55	6.40	6.55	6.42	0.77%	338,161,900
Mar 24, 2026	6.47	6.55	6.43	6.50	6.38	0.46%	273,559,200
Mar 23, 2026	6.74	6.75	6.42	6.47	6.35	-4.29%	548,757,500
Mar 20, 2026	6.80	6.86	6.74	6.76	6.63	-1.02%	368,929,100
Mar 19, 2026	6.72	6.84	6.71	6.83	6.70	1.34%	484,644,300
Mar 18, 2026	6.77	6.88	6.70	6.74	6.61	-0.30%	536,104,100
Mar 17, 2026	6.64	6.78	6.63	6.76	6.63	1.65%	415,376,300