SHA:603261 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	32.67	33.10	32.06	32.85	32.85	1.77%	717,400
Mar 26, 2026	32.75	32.78	31.58	32.28	32.28	1.03%	712,800
Mar 25, 2026	30.43	31.95	30.43	31.95	31.95	5.00%	670,700
Mar 24, 2026	30.18	30.48	29.51	30.43	30.43	2.39%	477,300
Mar 23, 2026	29.49	30.78	28.95	29.72	29.72	-0.83%	754,200
Mar 20, 2026	31.00	31.59	29.93	29.97	29.97	-3.94%	856,800
Mar 19, 2026	31.68	31.68	31.00	31.20	31.20	-1.58%	650,500
Mar 18, 2026	31.99	32.49	31.20	31.70	31.70	-0.84%	723,200
Mar 17, 2026	32.60	33.36	31.90	31.97	31.97	-0.09%	1,158,400
Mar 16, 2026	32.91	33.25	31.01	32.00	32.00	-1.93%	1,554,300
Mar 13, 2026	31.00	32.63	30.71	32.63	32.63	4.99%	857,189
Mar 12, 2026	30.05	31.42	30.00	31.08	31.08	3.43%	914,500
Mar 11, 2026	29.58	30.20	29.54	30.05	30.05	1.59%	519,900
Mar 10, 2026	28.99	29.67	28.99	29.58	29.58	2.00%	364,700
Mar 9, 2026	28.80	29.16	28.06	29.00	29.00	-	713,500
Mar 6, 2026	29.05	29.75	28.58	29.00	29.00	-	590,500
Mar 5, 2026	28.39	29.00	28.39	29.00	29.00	2.15%	579,400
Mar 4, 2026	28.00	28.80	27.07	28.39	28.39	-0.32%	508,722
Mar 3, 2026	29.75	30.06	28.48	28.48	28.48	-5.00%	899,100
Mar 2, 2026	30.28	30.68	29.70	29.98	29.98	-0.23%	850,200
Feb 27, 2026	29.59	30.15	29.52	30.05	30.05	0.97%	522,100
Feb 26, 2026	30.02	30.30	29.64	29.76	29.76	-0.73%	507,700
Feb 25, 2026	29.44	30.11	29.22	29.98	29.98	2.18%	491,400
Feb 24, 2026	28.96	29.54	28.96	29.34	29.34	1.35%	518,900
Feb 13, 2026	28.72	29.20	28.70	28.95	28.95	-	361,500
Feb 12, 2026	29.27	29.75	28.85	28.95	28.95	-1.09%	555,800
Feb 11, 2026	28.81	29.35	28.26	29.27	29.27	1.60%	698,800
Feb 10, 2026	28.99	29.20	28.55	28.81	28.81	-0.66%	550,600
Feb 9, 2026	29.70	30.34	28.28	29.00	29.00	-2.36%	1,222,300
Feb 6, 2026	29.00	30.16	29.00	29.70	29.70	0.64%	657,700
Feb 5, 2026	30.30	30.39	29.45	29.51	29.51	-2.61%	700,600
Feb 4, 2026	29.95	30.85	29.79	30.30	30.30	1.17%	832,700
Feb 3, 2026	30.28	30.49	29.39	29.95	29.95	-0.99%	1,245,900
Feb 2, 2026	28.95	30.42	28.95	30.25	30.25	4.42%	2,306,300
Jan 30, 2026	28.20	29.48	27.86	28.97	28.97	2.73%	1,824,700
Jan 29, 2026	28.00	29.30	28.00	28.20	28.20	-1.71%	3,574,200
Jan 28, 2026	28.69	28.69	28.69	28.69	28.69	-5.00%	309,400
Jan 27, 2026	31.11	31.11	30.20	30.20	30.20	-5.00%	462,700
Jan 26, 2026	31.21	32.35	31.05	31.79	31.79	-1.91%	1,526,900
Jan 23, 2026	31.38	32.41	30.89	32.41	32.41	4.99%	2,096,300
Jan 22, 2026	30.87	30.87	29.25	30.87	30.87	5.00%	2,736,800
Jan 21, 2026	28.20	29.40	28.17	29.40	29.40	5.00%	1,138,600
Jan 20, 2026	28.58	29.15	27.91	28.00	28.00	-2.03%	865,900
Jan 19, 2026	28.11	29.00	27.70	28.58	28.58	2.11%	914,100
Jan 16, 2026	27.80	28.23	27.40	27.99	27.99	0.68%	915,200
Jan 15, 2026	27.73	28.15	26.65	27.80	27.80	3.04%	1,212,600
Jan 14, 2026	27.54	28.47	26.60	26.98	26.98	-2.84%	1,724,400
Jan 13, 2026	28.80	28.90	27.77	27.77	27.77	-4.99%	2,651,700
Jan 12, 2026	28.29	29.24	27.35	29.23	29.23	4.96%	2,614,500
Jan 9, 2026	27.32	27.90	26.71	27.85	27.85	4.82%	3,232,001