SHA:601288 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	6.83	6.92	6.83	6.87	6.87	0.15%	238,930,100
May 6, 2026	6.91	6.91	6.78	6.86	6.86	-0.87%	375,837,400
Apr 30, 2026	6.92	7.00	6.86	6.92	6.92	-0.29%	360,743,700
Apr 29, 2026	6.97	7.00	6.85	6.94	6.94	-0.57%	318,561,100
Apr 28, 2026	6.90	6.99	6.87	6.98	6.98	0.87%	260,971,800
Apr 27, 2026	7.02	7.07	6.90	6.92	6.92	-1.70%	242,216,600
Apr 24, 2026	7.03	7.06	6.98	7.04	7.04	0.14%	196,100,400
Apr 23, 2026	7.07	7.11	7.02	7.03	7.03	-0.57%	249,693,700
Apr 22, 2026	7.18	7.18	7.02	7.07	7.07	-1.53%	273,714,600
Apr 21, 2026	7.20	7.29	7.15	7.18	7.18	-0.14%	254,418,100
Apr 20, 2026	7.05	7.22	7.04	7.19	7.19	1.84%	320,158,000
Apr 17, 2026	7.00	7.12	6.98	7.06	7.06	0.86%	355,827,900
Apr 16, 2026	6.93	7.10	6.91	7.00	7.00	0.72%	443,672,800
Apr 15, 2026	6.74	6.97	6.73	6.95	6.95	2.81%	529,255,300
Apr 14, 2026	6.60	6.79	6.60	6.76	6.76	1.81%	362,773,400
Apr 13, 2026	6.60	6.67	6.55	6.64	6.64	0.76%	283,075,100
Apr 10, 2026	6.57	6.59	6.53	6.59	6.59	-0.15%	220,781,100
Apr 9, 2026	6.63	6.67	6.56	6.60	6.60	-0.45%	247,977,800
Apr 8, 2026	6.62	6.65	6.53	6.63	6.63	-0.90%	370,881,000
Apr 7, 2026	6.83	6.85	6.66	6.69	6.69	-2.19%	304,110,400
Apr 3, 2026	6.93	6.93	6.78	6.84	6.84	-1.16%	365,328,600
Apr 2, 2026	6.72	6.93	6.70	6.92	6.92	3.44%	562,631,300
Apr 1, 2026	6.69	6.78	6.66	6.69	6.69	-0.15%	331,688,200
Mar 31, 2026	6.51	6.75	6.51	6.70	6.70	3.24%	583,642,537
Mar 30, 2026	6.45	6.51	6.42	6.49	6.49	0.15%	197,547,200
Mar 27, 2026	6.49	6.51	6.45	6.48	6.48	-0.46%	206,181,879
Mar 26, 2026	6.53	6.59	6.51	6.51	6.51	-0.61%	224,826,800
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