SHA:603088 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	9.09	9.40	9.07	9.18	9.18	2.46%	6,650,816
Jul 30, 2026	9.09	9.10	8.93	8.96	8.96	-1.75%	6,567,006
Jul 29, 2026	9.00	9.20	8.87	9.12	9.12	2.13%	8,279,523
Jul 28, 2026	8.80	9.07	8.75	8.93	8.93	1.02%	7,580,700
Jul 27, 2026	8.25	8.90	8.25	8.84	8.84	5.62%	11,056,600
Jul 24, 2026	8.60	8.60	8.37	8.37	8.37	-3.46%	4,814,900
Jul 23, 2026	8.40	8.84	8.38	8.67	8.67	2.73%	7,713,420
Jul 22, 2026	8.50	8.59	8.35	8.44	8.44	-0.94%	6,113,580
Jul 21, 2026	8.41	8.60	7.91	8.52	8.52	0.95%	10,765,670
Jul 20, 2026	8.83	8.84	8.32	8.44	8.44	-3.32%	8,714,098
Jul 17, 2026	9.00	9.02	8.43	8.73	8.73	-3.00%	10,949,920
Jul 16, 2026	8.90	9.33	8.75	9.00	9.00	1.12%	11,258,730
Jul 15, 2026	8.65	8.98	8.51	8.90	8.90	2.65%	8,696,201
Jul 14, 2026	8.51	8.68	8.32	8.67	8.67	0.81%	8,179,862
Jul 13, 2026	9.40	9.40	8.60	8.60	8.60	-7.92%	12,824,000
Jul 10, 2026	9.43	9.64	9.26	9.34	9.34	0.32%	9,118,739
Jul 9, 2026	9.39	9.45	8.86	9.31	9.31	-0.85%	12,429,700
Jul 8, 2026	9.60	9.70	9.28	9.39	9.39	-2.90%	8,076,510
Jul 7, 2026	10.08	10.11	9.63	9.67	9.67	-3.88%	9,832,329
Jul 6, 2026	10.20	10.49	10.03	10.06	10.06	-1.76%	12,462,876
Jul 3, 2026	10.00	10.42	9.91	10.24	10.24	2.40%	13,866,317
Jul 2, 2026	9.95	10.40	9.90	10.00	10.00	-	14,598,329
Jul 1, 2026	10.10	10.19	9.89	10.00	10.00	-0.60%	12,483,000
Jun 30, 2026	9.66	10.32	9.57	10.06	10.06	5.89%	16,498,828
Jun 29, 2026	9.68	10.30	9.25	9.50	9.50	-1.96%	16,167,042
Jun 26, 2026	10.05	10.08	9.54	9.69	9.69	-4.34%	16,396,525
Jun 25, 2026	10.28	10.64	10.06	10.13	10.13	-2.13%	13,503,913
Jun 24, 2026	10.21	10.48	9.90	10.35	10.35	0.10%	15,880,874
Jun 23, 2026	11.19	11.19	10.20	10.34	10.34	-0.48%	22,869,989
Jun 22, 2026	10.44	10.51	10.01	10.39	10.39	0.29%	12,697,600
Jun 18, 2026	10.30	10.56	10.20	10.53	10.36	1.54%	10,901,800
Jun 17, 2026	10.41	10.84	10.29	10.37	10.20	-3.08%	14,815,600
Jun 16, 2026	10.13	10.98	9.93	10.70	10.53	5.63%	20,287,660
Jun 15, 2026	9.85	10.14	9.85	10.13	9.97	3.16%	8,033,400
Jun 12, 2026	10.02	10.23	9.78	9.82	9.66	-1.01%	8,092,712
Jun 11, 2026	9.91	9.98	9.70	9.92	9.76	-0.80%	7,435,300
Jun 10, 2026	10.35	10.35	9.82	10.00	9.84	-3.85%	11,916,390
Jun 9, 2026	10.30	10.42	10.16	10.40	10.23	2.36%	8,764,933
Jun 8, 2026	10.20	10.50	10.00	10.16	10.00	-3.24%	11,022,792
Jun 5, 2026	10.24	10.84	9.98	10.50	10.33	2.54%	16,529,660
Jun 4, 2026	10.30	10.35	10.11	10.24	10.07	-0.78%	8,178,425
Jun 3, 2026	10.30	10.54	10.15	10.32	10.15	0.10%	9,004,060
Jun 2, 2026	10.55	10.61	10.12	10.31	10.14	-1.72%	8,566,982
Jun 1, 2026	10.50	10.67	10.31	10.49	10.32	-0.10%	9,224,022
May 29, 2026	11.09	11.19	10.37	10.50	10.33	-6.25%	16,281,510
May 28, 2026	10.85	11.42	10.77	11.20	11.02	3.23%	17,110,020
May 27, 2026	11.50	11.50	10.76	10.85	10.67	-5.65%	19,340,710
May 26, 2026	11.90	12.04	11.27	11.50	11.31	-3.77%	18,777,240
May 25, 2026	12.19	12.33	11.72	11.95	11.76	-1.89%	16,791,930
May 22, 2026	12.08	12.28	11.83	12.18	11.98	2.53%	14,013,570