SHA:603088 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	11.09	11.19	10.86	10.87	-	-2.95%	2,114,000
May 28, 2026	10.85	11.42	10.77	11.20	11.20	3.23%	17,110,020
May 27, 2026	11.50	11.50	10.76	10.85	10.85	-5.65%	19,340,710
May 26, 2026	11.90	12.04	11.27	11.50	11.50	-3.77%	18,777,240
May 25, 2026	12.19	12.33	11.72	11.95	11.95	-1.89%	16,791,930
May 22, 2026	12.08	12.28	11.83	12.18	12.18	2.53%	14,013,570
May 21, 2026	12.74	12.89	11.82	11.88	11.88	-6.82%	22,951,210
May 20, 2026	12.58	12.81	12.22	12.75	12.75	1.59%	20,650,220
May 19, 2026	12.00	12.65	11.82	12.55	12.55	5.11%	32,628,750
May 18, 2026	11.83	12.02	11.67	11.94	11.94	0.51%	13,352,090
May 15, 2026	11.89	12.18	11.61	11.88	11.88	0.42%	18,360,310
May 14, 2026	12.55	12.60	11.81	11.83	11.83	-5.96%	26,562,910
May 13, 2026	12.10	12.90	12.03	12.58	12.58	3.11%	20,874,630
May 12, 2026	12.54	12.60	12.08	12.20	12.20	-2.17%	13,107,680
May 11, 2026	12.74	12.87	12.30	12.47	12.47	-1.34%	18,584,580
May 8, 2026	12.79	13.00	12.59	12.64	12.64	-1.02%	14,508,650
May 7, 2026	12.55	13.04	12.22	12.77	12.77	2.98%	21,135,270
May 6, 2026	12.00	12.74	12.00	12.40	12.40	3.85%	19,886,540
Apr 30, 2026	12.30	12.34	11.93	11.94	11.94	-2.93%	18,034,990
Apr 29, 2026	11.94	12.46	11.69	12.30	12.30	-4.95%	38,062,890
Apr 28, 2026	13.30	13.32	12.86	12.94	12.94	-3.79%	14,654,650
Apr 27, 2026	13.28	13.57	13.26	13.45	13.45	0.60%	12,400,680
Apr 24, 2026	13.47	13.58	13.02	13.37	13.37	-1.40%	17,345,860
Apr 23, 2026	13.80	13.85	13.31	13.56	13.56	-2.24%	20,541,000
Apr 22, 2026	13.44	13.92	13.27	13.87	13.87	2.82%	26,661,620
Apr 21, 2026	13.57	13.78	13.40	13.49	13.49	-2.74%	30,380,090
Apr 20, 2026	13.80	14.27	13.60	13.87	13.87	0.87%	41,448,990
Apr 17, 2026	13.62	13.83	13.46	13.75	13.75	1.25%	28,981,890
Apr 16, 2026	13.46	13.80	13.22	13.58	13.58	1.65%	32,396,770
Apr 15, 2026	13.70	13.75	13.29	13.36	13.36	-1.84%	26,208,420
Apr 14, 2026	13.46	13.63	13.37	13.61	13.61	1.49%	37,991,690
Apr 13, 2026	13.53	13.57	13.15	13.41	13.41	-0.22%	52,220,030
Apr 10, 2026	12.29	13.44	12.29	13.44	13.44	9.98%	46,729,550
Apr 9, 2026	12.22	12.30	11.96	12.22	12.22	-0.57%	12,022,900
Apr 8, 2026	11.88	12.31	11.78	12.29	12.29	6.50%	20,493,050
Apr 7, 2026	11.57	11.86	11.47	11.54	11.54	-0.69%	11,810,000
Apr 3, 2026	12.13	12.19	11.61	11.62	11.62	-4.75%	19,321,280
Apr 2, 2026	12.20	12.37	11.90	12.20	12.20	0.16%	18,000,600
Apr 1, 2026	12.28	12.59	12.05	12.18	12.18	2.61%	21,673,870
Mar 31, 2026	12.30	12.60	11.87	11.87	11.87	-3.02%	16,634,170
Mar 30, 2026	11.88	12.45	11.88	12.24	12.24	0.91%	15,563,720
Mar 27, 2026	11.72	12.28	11.42	12.13	12.13	2.10%	21,600,370
Mar 26, 2026	12.69	12.69	11.85	11.88	11.88	-6.38%	25,490,620
Mar 25, 2026	12.54	13.04	12.54	12.69	12.69	1.68%	24,563,150
Mar 24, 2026	12.43	12.56	11.82	12.48	12.48	3.06%	21,955,850
Mar 23, 2026	12.40	12.80	12.03	12.11	12.11	-4.50%	25,330,510
Mar 20, 2026	13.20	13.40	12.68	12.68	12.68	-3.13%	33,294,030
Mar 19, 2026	13.14	13.62	13.06	13.09	13.09	-1.73%	47,029,200
Mar 18, 2026	12.25	13.32	12.23	13.32	13.32	9.99%	53,225,090
Mar 17, 2026	12.88	12.92	12.11	12.11	12.11	-4.95%	17,472,990