SHA:603261 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	23.21	23.90	23.21	23.82	23.82	1.79%	1,100,300
Oct 30, 2025	23.10	24.50	23.10	23.40	23.40	0.26%	1,510,800
Oct 29, 2025	23.80	23.88	22.81	23.34	23.34	-1.52%	1,667,100
Oct 28, 2025	22.75	23.89	22.51	23.70	23.70	4.18%	2,857,400
Oct 27, 2025	22.16	23.26	22.16	22.75	22.75	1.79%	1,732,500
Oct 24, 2025	22.12	22.96	22.11	22.35	22.35	0.22%	1,482,155
Oct 23, 2025	21.65	22.83	21.65	22.30	22.30	2.58%	2,346,400
Oct 22, 2025	21.10	21.99	20.90	21.74	21.74	3.03%	1,436,800
Oct 21, 2025	20.80	21.10	20.24	21.10	21.10	2.23%	1,247,900
Oct 20, 2025	19.60	20.64	19.50	20.64	20.64	4.98%	1,228,700
Oct 17, 2025	19.86	19.96	19.61	19.66	19.66	-0.20%	444,500
Oct 16, 2025	19.81	20.09	19.65	19.70	19.70	-0.71%	487,100
Oct 15, 2025	19.64	19.97	19.60	19.84	19.84	0.51%	328,400
Oct 14, 2025	19.99	20.23	19.69	19.74	19.74	-0.80%	675,500
Oct 13, 2025	19.98	19.98	19.39	19.90	19.90	-2.40%	1,066,200
Oct 10, 2025	20.52	20.69	20.35	20.39	20.39	-0.88%	642,100
Oct 9, 2025	20.60	20.72	20.51	20.57	20.57	-0.05%	563,300
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