SHA:603261 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	20.74	20.75	20.50	20.58	20.58	-0.58%	525,500
Sep 29, 2025	20.58	20.77	20.00	20.70	20.70	0.58%	624,300
Sep 26, 2025	20.68	20.85	20.37	20.58	20.58	-0.82%	519,600
Sep 25, 2025	20.42	20.99	20.42	20.75	20.75	0.14%	727,800
Sep 24, 2025	20.36	20.95	20.36	20.72	20.72	-0.34%	1,023,300
Sep 23, 2025	21.70	21.79	20.79	20.79	20.79	-4.98%	1,691,100
Sep 22, 2025	22.89	22.90	21.88	21.88	21.88	-4.99%	2,364,700
Sep 19, 2025	22.60	23.03	22.38	23.03	23.03	5.02%	4,208,600
Sep 18, 2025	21.93	21.93	21.93	21.93	21.93	4.98%	364,900
Sep 17, 2025	21.04	21.05	20.70	20.89	20.89	-0.71%	754,200
Sep 16, 2025	21.12	21.21	20.92	21.04	21.04	-0.28%	908,600
Sep 15, 2025	21.70	21.70	21.02	21.10	21.10	-2.76%	981,353
Sep 12, 2025	22.12	22.20	21.70	21.70	21.70	-1.94%	909,700
Sep 11, 2025	21.91	22.58	21.87	22.13	22.13	0.77%	1,542,100
Sep 10, 2025	21.62	22.17	21.49	21.96	21.96	1.06%	1,335,191
Sep 9, 2025	21.69	22.02	21.63	21.73	21.73	0.14%	1,103,500
Sep 8, 2025	21.55	21.79	21.49	21.70	21.70	0.70%	682,600
Sep 5, 2025	21.40	21.79	21.20	21.55	21.55	1.32%	974,200
Sep 4, 2025	20.92	21.49	20.88	21.27	21.27	1.72%	1,263,100
Sep 3, 2025	21.18	21.40	20.89	20.91	20.91	-0.99%	853,700
Sep 2, 2025	21.33	21.33	20.71	21.12	21.12	-0.98%	1,019,700
Sep 1, 2025	21.50	21.74	21.20	21.33	21.33	-1.98%	771,200
Aug 29, 2025	21.03	21.93	20.81	21.76	21.76	3.47%	1,593,800
Aug 28, 2025	20.90	21.18	20.38	21.03	21.03	0.67%	1,218,000
Aug 27, 2025	21.75	22.00	20.88	20.89	20.89	-3.95%	1,665,200
Aug 26, 2025	21.67	21.86	21.41	21.75	21.75	0.37%	975,400
Aug 25, 2025	21.81	21.88	21.39	21.67	21.67	-0.51%	1,514,300
Aug 22, 2025	21.62	22.06	21.62	21.78	21.78	0.65%	1,017,000
Aug 21, 2025	21.50	22.30	21.48	21.64	21.64	-0.14%	1,315,893
Aug 20, 2025	20.98	21.88	20.97	21.67	21.67	-0.51%	1,882,500
Aug 19, 2025	22.65	22.65	21.60	21.78	21.78	-1.54%	2,110,000
Aug 18, 2025	21.16	22.12	21.16	22.12	22.12	4.98%	1,581,600
Aug 15, 2025	20.73	21.20	20.70	21.07	21.07	1.64%	889,293
Aug 14, 2025	21.58	21.58	20.70	20.73	20.73	-3.89%	1,234,693
Aug 13, 2025	21.60	21.91	21.50	21.57	21.57	-0.05%	927,300
Aug 12, 2025	21.82	22.00	21.42	21.58	21.58	-1.10%	942,000
Aug 11, 2025	21.75	22.30	21.75	21.82	21.82	-0.37%	1,164,700
Aug 8, 2025	21.50	21.98	21.25	21.90	21.90	1.11%	1,076,500
Aug 7, 2025	21.51	21.89	21.39	21.66	21.66	0.51%	1,155,600
Aug 6, 2025	21.42	21.88	21.40	21.55	21.55	0.23%	1,430,793
Aug 5, 2025	20.78	21.59	20.77	21.50	21.50	3.51%	1,581,500
Aug 4, 2025	20.04	20.77	19.95	20.77	20.77	3.54%	1,433,300
Aug 1, 2025	20.18	20.21	19.90	20.06	20.06	-0.59%	814,600
Jul 31, 2025	20.07	20.54	20.00	20.18	20.18	0.25%	930,600
Jul 30, 2025	20.22	20.29	19.94	20.13	20.13	-0.35%	689,900
Jul 29, 2025	20.40	20.43	19.95	20.20	20.20	-1.27%	1,007,800
Jul 28, 2025	20.40	20.69	20.31	20.46	20.46	0.29%	871,100
Jul 25, 2025	20.09	20.60	20.08	20.40	20.40	1.69%	1,358,500
Jul 24, 2025	19.91	20.10	19.80	20.06	20.06	0.75%	1,166,600
Jul 23, 2025	20.05	20.35	19.84	19.91	19.91	-1.09%	956,000