SHA:603261 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	34.28	34.69	33.53	34.19	34.19	0.44%	629,300
Jun 1, 2026	34.12	34.66	33.51	34.04	34.04	-1.85%	1,145,822
May 29, 2026	36.69	36.69	34.68	34.68	34.68	-5.01%	708,400
May 28, 2026	37.10	37.48	36.11	36.51	36.51	-1.03%	415,700
May 27, 2026	36.50	37.99	36.20	36.89	36.89	0.11%	435,200
May 26, 2026	37.33	37.33	35.80	36.85	36.85	-1.31%	550,600
May 25, 2026	37.42	37.69	36.55	37.34	37.34	0.78%	532,500
May 22, 2026	35.44	37.05	35.39	37.05	37.05	4.99%	612,200
May 21, 2026	36.40	36.58	34.98	35.29	35.29	-2.14%	417,800
May 20, 2026	36.50	36.58	35.72	36.06	36.06	-0.22%	385,002
May 19, 2026	35.56	36.47	35.13	36.14	36.14	0.08%	453,900
May 18, 2026	37.89	37.90	36.02	36.11	36.11	-4.77%	713,200
May 15, 2026	37.77	38.00	36.40	37.92	37.92	0.32%	718,500
May 14, 2026	38.40	39.30	37.40	37.80	37.80	-0.74%	755,239
May 13, 2026	36.06	38.08	36.05	38.08	38.08	4.99%	771,800
May 12, 2026	36.87	36.87	36.01	36.27	36.27	-0.74%	484,400
May 11, 2026	37.17	37.18	35.80	36.54	36.54	-0.44%	693,100
May 8, 2026	35.58	36.86	35.05	36.70	36.70	3.82%	704,800
May 7, 2026	34.71	35.46	34.71	35.35	35.35	0.60%	723,600
May 6, 2026	33.85	35.48	33.48	35.14	35.14	4.00%	1,247,000
Apr 30, 2026	33.50	33.97	33.07	33.79	33.79	1.02%	386,600
Apr 29, 2026	33.70	34.38	33.34	33.45	33.45	-1.01%	652,200
Apr 28, 2026	34.74	34.88	33.46	33.79	33.79	-1.72%	614,100
Apr 27, 2026	33.90	34.76	33.02	34.38	34.38	1.06%	1,028,500
Apr 24, 2026	35.59	35.59	33.58	34.02	34.02	-3.35%	1,010,000
Apr 23, 2026	36.58	36.72	34.77	35.20	35.20	-3.77%	1,345,200
Apr 22, 2026	39.38	39.38	36.58	36.58	36.58	-4.99%	1,430,039
Apr 21, 2026	36.75	38.55	36.75	38.50	38.50	4.88%	1,042,500
Apr 20, 2026	34.63	36.71	34.58	36.71	36.71	5.01%	986,200
Apr 17, 2026	35.52	35.74	34.91	34.96	34.96	-1.83%	546,300
Apr 16, 2026	35.77	35.99	35.00	35.61	35.61	-0.39%	353,300
Apr 15, 2026	35.98	35.98	35.40	35.75	35.75	-0.64%	207,500
Apr 14, 2026	35.69	36.77	35.31	35.98	35.98	-	435,800
Apr 13, 2026	35.50	36.78	35.31	35.98	35.98	2.51%	748,700
Apr 10, 2026	35.88	35.88	35.00	35.10	35.10	-1.07%	367,700
Apr 9, 2026	35.35	35.91	35.00	35.48	35.48	0.48%	402,000
Apr 8, 2026	34.66	35.37	34.20	35.31	35.31	3.73%	569,200
Apr 7, 2026	34.36	34.77	33.88	34.04	34.04	-0.47%	519,400
Apr 3, 2026	35.70	35.86	34.14	34.20	34.20	-3.61%	788,100
Apr 2, 2026	35.20	36.20	35.09	35.48	35.48	0.80%	807,700
Apr 1, 2026	35.89	36.00	34.35	35.20	35.20	-2.65%	1,249,900
Mar 31, 2026	35.00	36.21	34.49	36.16	36.16	4.84%	1,706,039
Mar 30, 2026	33.20	34.49	33.00	34.49	34.49	4.99%	1,171,800
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