SHA:603261 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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