SHA:603088 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2025	12.18	12.34	11.69	12.18	12.18	-0.98%	41,757,637
Oct 31, 2025	11.83	12.70	11.72	12.30	12.30	4.59%	65,599,153
Oct 30, 2025	12.39	12.39	11.69	11.76	11.76	-6.15%	76,138,075
Oct 29, 2025	11.79	12.53	11.45	12.53	12.53	10.01%	91,903,233
Oct 28, 2025	10.31	11.39	10.15	11.39	11.39	10.05%	26,379,064
Oct 27, 2025	10.29	10.64	10.25	10.35	10.35	0.98%	16,934,614
Oct 24, 2025	10.90	10.95	10.20	10.25	10.25	-7.07%	32,357,856
Oct 23, 2025	11.23	11.30	10.88	11.03	11.03	-1.52%	10,994,064
Oct 22, 2025	11.27	11.82	11.16	11.20	11.20	-0.27%	14,457,400
Oct 21, 2025	10.87	11.36	10.82	11.23	11.23	2.84%	13,033,849
Oct 20, 2025	10.69	10.99	10.68	10.92	10.92	3.02%	12,781,672
Oct 17, 2025	11.24	11.26	10.53	10.60	10.60	-6.03%	19,155,813
Oct 16, 2025	11.25	11.80	11.19	11.28	11.28	1.26%	26,397,403
Oct 15, 2025	10.99	11.22	10.85	11.14	11.14	1.83%	11,474,123
Oct 14, 2025	11.31	11.40	10.90	10.94	10.94	-3.19%	13,828,535
Oct 13, 2025	10.78	11.34	10.56	11.30	11.30	-0.18%	17,721,740
Oct 10, 2025	11.46	11.72	11.24	11.32	11.32	-1.05%	17,310,311
Oct 9, 2025	11.33	11.73	11.31	11.44	11.44	0.97%	17,404,412
Sep 30, 2025	11.47	11.59	11.30	11.33	11.33	-0.44%	14,760,134
Sep 29, 2025	11.30	11.63	11.29	11.38	11.38	0.80%	16,683,674
Sep 26, 2025	11.83	11.83	11.27	11.29	11.29	-4.56%	24,035,412
Sep 25, 2025	12.00	12.40	11.77	11.83	11.83	-3.03%	29,397,125
Sep 24, 2025	11.78	12.30	11.70	12.20	12.20	5.17%	37,247,927
Sep 23, 2025	12.02	12.24	11.35	11.60	11.60	-1.94%	28,893,335
Sep 22, 2025	11.28	12.01	11.18	11.83	11.83	5.81%	39,673,689
Sep 19, 2025	11.53	11.75	11.15	11.18	11.18	-2.36%	25,995,013
Sep 18, 2025	11.60	12.00	11.31	11.45	11.45	-1.97%	44,411,226
Sep 17, 2025	11.35	11.90	11.20	11.68	11.68	2.01%	49,551,646
Sep 16, 2025	11.40	11.67	11.12	11.45	11.45	4.09%	60,352,345
Sep 15, 2025	10.23	11.12	10.22	11.00	11.00	6.80%	42,115,374
Sep 12, 2025	10.42	10.45	10.16	10.30	10.30	-1.15%	14,221,180
Sep 11, 2025	10.05	10.58	9.91	10.42	10.42	3.89%	21,435,634
Sep 10, 2025	10.15	10.25	10.00	10.03	10.03	-1.57%	11,819,676
Sep 9, 2025	10.10	10.35	9.98	10.19	10.19	-0.29%	17,663,066
Sep 8, 2025	10.30	10.77	10.17	10.22	10.22	0.69%	20,760,080
Sep 5, 2025	9.65	10.17	9.61	10.15	10.15	4.75%	19,671,294
Sep 4, 2025	9.73	10.13	9.50	9.69	9.69	-0.10%	21,992,047
Sep 3, 2025	10.20	10.30	9.68	9.70	9.70	-7.00%	36,750,806
Sep 2, 2025	10.55	11.00	10.14	10.43	10.43	4.30%	63,250,276
Sep 1, 2025	9.98	10.09	9.94	10.00	10.00	0.60%	10,604,497
Aug 29, 2025	10.12	10.19	9.89	9.94	9.94	-2.17%	12,866,236
Aug 28, 2025	10.14	10.26	9.80	10.16	10.16	0.20%	26,037,300
Aug 27, 2025	10.51	10.65	10.10	10.14	10.14	-3.52%	18,991,300
Aug 26, 2025	10.96	10.96	10.49	10.51	10.51	-3.67%	21,599,309
Aug 25, 2025	10.73	11.12	10.73	10.91	10.91	1.96%	27,070,367
Aug 22, 2025	10.80	10.80	10.55	10.70	10.70	-1.20%	27,801,278
Aug 21, 2025	10.60	11.03	10.40	10.83	10.83	2.17%	44,148,650
Aug 20, 2025	10.09	10.69	10.00	10.60	10.60	4.95%	45,917,049
Aug 19, 2025	9.39	10.33	9.37	10.10	10.10	6.54%	53,126,212
Aug 18, 2025	9.27	9.50	9.27	9.48	9.48	2.71%	20,107,409