SHA:603266 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	22.31	22.77	21.98	22.09	-	-1.65%	2,556,700
Jan 27, 2026	21.96	22.49	21.26	22.46	22.46	1.49%	5,142,000
Jan 26, 2026	23.10	23.33	21.91	22.13	22.13	-3.78%	6,315,400
Jan 23, 2026	22.99	23.00	22.50	23.00	23.00	0.26%	5,953,520
Jan 22, 2026	22.71	23.23	22.65	22.94	22.94	1.59%	4,632,100
Jan 21, 2026	22.26	22.65	22.11	22.58	22.58	0.53%	3,160,329
Jan 20, 2026	22.83	22.98	22.30	22.46	22.46	-1.96%	3,816,829
Jan 19, 2026	22.67	23.01	22.60	22.91	22.91	1.10%	5,504,000
Jan 16, 2026	22.57	22.72	22.39	22.66	22.66	0.71%	4,828,396
Jan 15, 2026	22.45	22.69	22.21	22.50	22.50	-0.53%	4,062,800
Jan 14, 2026	22.77	23.03	22.28	22.62	22.62	-1.14%	7,935,800
Jan 13, 2026	23.00	23.62	22.82	22.88	22.88	-0.44%	9,647,980
Jan 12, 2026	22.74	23.10	22.54	22.98	22.98	1.95%	8,543,948
Jan 9, 2026	22.29	22.68	22.19	22.54	22.54	0.85%	7,225,508
Jan 8, 2026	22.22	22.58	22.01	22.35	22.35	-0.13%	6,670,405
Jan 7, 2026	23.10	23.14	22.30	22.38	22.38	-3.70%	9,977,460
Jan 6, 2026	23.00	23.58	22.46	23.24	23.24	-0.56%	12,536,630
Jan 5, 2026	24.68	24.71	23.20	23.37	23.37	2.68%	18,248,130
Dec 31, 2025	23.00	23.28	22.55	22.76	22.76	0.18%	6,202,295
Dec 30, 2025	22.25	22.88	22.19	22.72	22.72	1.38%	6,131,184
Dec 29, 2025	22.00	23.19	22.00	22.41	22.41	2.00%	8,523,000
Dec 26, 2025	22.04	22.17	21.71	21.97	21.97	-0.86%	4,896,256
Dec 25, 2025	22.45	22.58	22.00	22.16	22.16	0.82%	6,641,195
Dec 24, 2025	21.79	22.02	21.55	21.98	21.98	0.87%	4,961,061
Dec 23, 2025	22.20	22.21	21.52	21.79	21.79	-2.33%	6,932,644
Dec 22, 2025	21.50	22.33	21.50	22.31	22.31	3.96%	10,035,800
Dec 19, 2025	21.28	21.88	21.25	21.46	21.46	0.28%	5,784,840
Dec 18, 2025	20.50	21.69	20.33	21.40	21.40	4.65%	10,311,260
Dec 17, 2025	20.08	20.58	19.88	20.45	20.45	1.64%	4,461,520
Dec 16, 2025	20.86	21.12	20.09	20.12	20.12	-2.99%	4,029,700
Dec 15, 2025	20.50	20.95	20.43	20.74	20.74	0.53%	3,355,100
Dec 12, 2025	20.84	21.05	20.48	20.63	20.63	-1.53%	6,935,156
Dec 11, 2025	20.14	21.12	19.81	20.95	20.95	4.07%	9,424,350
Dec 10, 2025	20.07	20.24	19.86	20.13	20.13	0.30%	2,134,456
Dec 9, 2025	20.29	20.49	19.88	20.07	20.07	-1.08%	2,425,800
Dec 8, 2025	20.20	20.37	20.06	20.29	20.29	0.30%	2,883,100
Dec 5, 2025	20.00	20.24	19.80	20.23	20.23	0.80%	2,866,100
Dec 4, 2025	20.50	20.69	20.00	20.07	20.07	-1.86%	3,301,120
Dec 3, 2025	20.61	20.80	20.22	20.45	20.45	-1.45%	5,432,200
Dec 2, 2025	20.10	21.50	19.96	20.75	20.75	2.82%	10,051,560
Dec 1, 2025	20.00	20.24	19.92	20.18	20.18	0.90%	2,425,900
Nov 28, 2025	19.86	20.03	19.75	20.00	20.00	0.70%	2,618,350
Nov 27, 2025	19.81	20.04	19.72	19.86	19.86	0.71%	3,131,398
Nov 26, 2025	20.14	20.20	19.67	19.72	19.72	-2.04%	4,386,900
Nov 25, 2025	20.02	20.56	20.02	20.13	20.13	1.10%	3,899,120
Nov 24, 2025	20.04	20.39	19.74	19.91	19.91	-0.60%	6,218,120
Nov 21, 2025	20.68	20.88	19.95	20.03	20.03	-4.07%	4,093,100
Nov 20, 2025	21.14	21.39	20.75	20.88	20.88	-1.18%	2,286,300
Nov 19, 2025	21.25	21.28	20.80	21.13	21.13	-0.24%	2,916,200
Nov 18, 2025	21.21	21.57	21.08	21.18	21.18	-0.98%	2,644,304