SHA:603266 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	20.75	21.03	20.40	20.95	20.95	2.85%	3,586,882
Mar 9, 2026	21.01	21.01	20.20	20.37	20.37	-3.37%	4,592,600
Mar 6, 2026	19.67	21.25	19.50	21.08	21.08	7.66%	8,850,800
Mar 5, 2026	19.27	20.18	19.20	19.58	19.58	3.27%	4,524,420
Mar 4, 2026	19.10	19.30	18.75	18.96	18.96	-1.81%	3,036,270
Mar 3, 2026	20.06	20.28	19.30	19.31	19.31	-3.79%	4,055,482
Mar 2, 2026	20.60	20.60	20.04	20.07	20.07	-3.60%	3,690,056
Feb 27, 2026	20.80	20.87	20.64	20.82	20.82	-	2,174,265
Feb 26, 2026	21.10	21.12	20.66	20.82	20.82	-1.47%	3,460,180
Feb 25, 2026	21.01	21.25	21.01	21.13	21.13	-0.19%	2,315,000
Feb 24, 2026	21.10	21.25	20.96	21.17	21.17	1.24%	2,490,660
Feb 13, 2026	21.30	21.31	20.75	20.91	20.91	-1.09%	4,598,112
Feb 12, 2026	21.63	22.19	21.12	21.14	21.14	-1.72%	4,937,000
Feb 11, 2026	21.57	21.69	21.42	21.51	21.51	-0.74%	1,357,800
Feb 10, 2026	21.51	21.96	21.34	21.67	21.67	0.74%	2,690,900
Feb 9, 2026	21.31	21.51	21.29	21.51	21.51	1.13%	2,443,500
Feb 6, 2026	21.02	21.55	20.96	21.27	21.27	0.47%	2,381,500
Feb 5, 2026	21.65	21.65	21.15	21.17	21.17	-2.26%	2,370,500
Feb 4, 2026	21.50	21.74	21.40	21.66	21.66	0.09%	1,789,800
Feb 3, 2026	21.50	21.65	21.30	21.64	21.64	1.74%	2,477,300
Feb 2, 2026	21.69	21.91	21.26	21.27	21.27	-2.25%	2,369,900
Jan 30, 2026	21.40	21.82	21.26	21.76	21.76	0.74%	3,160,100
Jan 29, 2026	22.08	22.30	21.53	21.60	21.60	-2.17%	3,499,701
Jan 28, 2026	22.31	22.77	21.98	22.08	22.08	-1.69%	3,711,500
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