SHA:603097 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	27.85	27.89	26.12	27.15	27.15	-2.65%	3,250,000
Jun 1, 2026	28.58	29.08	27.71	27.89	27.89	-2.62%	3,283,646
May 29, 2026	29.78	29.78	28.23	28.64	28.64	-3.57%	4,817,500
May 28, 2026	29.33	29.98	28.50	29.70	29.70	1.26%	4,989,118
May 27, 2026	29.60	30.88	29.20	29.33	29.33	-1.68%	5,018,097
May 26, 2026	30.32	30.58	29.20	29.83	29.83	-1.58%	5,067,918
May 25, 2026	29.91	31.50	29.91	30.31	30.31	1.64%	6,091,451
May 22, 2026	29.00	30.20	28.44	29.82	29.82	1.81%	6,116,727
May 21, 2026	28.90	30.37	28.43	29.29	29.29	0.24%	7,803,106
May 20, 2026	28.49	29.35	27.72	29.22	29.22	3.25%	4,728,123
May 19, 2026	27.85	28.38	27.62	28.30	28.30	1.62%	2,328,800
May 18, 2026	27.94	28.08	27.46	27.85	27.85	0.87%	2,090,592
May 15, 2026	28.00	28.17	27.31	27.61	27.61	-1.07%	2,504,092
May 14, 2026	29.17	29.36	27.80	27.91	27.91	-3.79%	3,202,204
May 13, 2026	27.89	29.88	27.75	29.01	29.01	3.90%	4,707,841
May 12, 2026	28.14	28.38	27.75	27.92	27.92	-0.99%	2,291,818
May 11, 2026	28.32	28.50	27.86	28.20	28.20	0.53%	2,587,964
May 8, 2026	27.87	28.25	27.27	28.05	28.05	0.68%	3,483,329
May 7, 2026	27.40	28.00	27.40	27.86	27.86	1.49%	2,745,200
May 6, 2026	27.38	27.69	27.08	27.45	27.45	1.37%	3,679,600
Apr 30, 2026	27.20	27.50	27.04	27.08	27.08	-1.71%	3,434,900
Apr 29, 2026	27.24	27.75	26.93	27.55	27.55	1.18%	4,179,015
Apr 28, 2026	26.40	27.60	26.36	27.23	27.23	2.83%	6,474,943
Apr 27, 2026	27.50	27.80	26.48	26.48	26.48	-9.99%	4,699,800
Apr 24, 2026	29.42	30.27	29.42	29.42	29.42	-10.00%	3,681,100
Apr 23, 2026	32.93	33.14	31.84	32.69	32.69	-0.24%	3,060,200
Apr 22, 2026	32.50	32.85	32.17	32.77	32.77	0.55%	3,056,309
Apr 21, 2026	33.72	33.72	32.32	32.59	32.59	-3.47%	3,951,200
Apr 20, 2026	33.39	33.79	32.90	33.76	33.76	1.72%	4,100,300
Apr 17, 2026	33.40	33.88	32.80	33.19	33.19	-1.72%	4,254,300
Apr 16, 2026	33.68	33.77	32.50	33.77	33.77	-0.73%	6,353,740
Apr 15, 2026	32.38	35.60	32.38	34.02	34.02	5.13%	7,404,709
Apr 14, 2026	31.99	32.80	31.93	32.36	32.36	1.79%	2,957,500
Apr 13, 2026	32.68	32.82	31.37	31.79	31.79	-4.19%	4,149,809
Apr 10, 2026	32.93	33.65	32.70	33.18	33.18	1.10%	2,462,000
Apr 9, 2026	32.80	32.95	32.40	32.82	32.82	-0.76%	1,741,600
Apr 8, 2026	32.38	33.13	32.30	33.07	33.07	5.35%	2,850,900
Apr 7, 2026	31.33	32.01	31.20	31.39	31.39	0.48%	1,771,900
Apr 3, 2026	31.82	32.08	31.17	31.24	31.24	-1.73%	1,722,000
Apr 2, 2026	32.47	33.15	31.59	31.79	31.79	-2.48%	2,262,500
Apr 1, 2026	32.77	32.98	32.35	32.60	32.60	1.91%	2,736,222
Mar 31, 2026	32.85	33.40	31.82	31.99	31.99	-3.24%	2,773,500
Mar 30, 2026	32.70	33.46	31.85	33.06	33.06	-0.72%	3,277,043
Mar 27, 2026	32.14	34.15	31.88	33.30	33.30	2.02%	2,829,400
Mar 26, 2026	33.69	33.69	32.48	32.64	32.64	-3.52%	2,330,542
Mar 25, 2026	34.01	34.43	33.61	33.83	33.83	0.39%	2,789,200
Mar 24, 2026	33.06	33.78	32.31	33.70	33.70	4.30%	3,453,000
Mar 23, 2026	33.00	34.37	32.09	32.31	32.31	-4.69%	3,380,100
Mar 20, 2026	34.30	34.93	33.87	33.90	33.90	-0.85%	3,096,700
Mar 19, 2026	35.00	35.40	33.99	34.19	34.19	-5.16%	3,680,000