SHA:603266 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	20.04	20.77	20.04	20.49	20.49	0.94%	6,508,100
Apr 21, 2026	19.97	20.48	19.70	20.30	20.30	1.65%	4,450,700
Apr 20, 2026	19.86	20.06	19.80	19.97	19.97	-0.05%	1,937,500
Apr 17, 2026	19.70	20.16	19.45	19.98	19.98	1.11%	3,654,400
Apr 16, 2026	19.58	19.88	19.58	19.76	19.76	0.87%	1,727,200
Apr 15, 2026	19.90	19.99	19.56	19.59	19.59	-1.56%	2,139,400
Apr 14, 2026	19.89	20.04	19.68	19.90	19.90	0.86%	2,609,237
Apr 13, 2026	19.84	19.88	19.32	19.73	19.73	-0.55%	3,278,900
Apr 10, 2026	19.12	20.09	19.10	19.84	19.84	3.93%	5,489,184
Apr 9, 2026	18.91	19.49	18.59	19.09	19.09	1.06%	3,848,944
Apr 8, 2026	18.27	18.90	18.27	18.89	18.89	4.89%	2,453,900
Apr 7, 2026	17.85	18.18	17.75	18.01	18.01	0.45%	1,425,044
Apr 3, 2026	18.21	18.29	17.91	17.93	17.93	-1.65%	1,734,000
Apr 2, 2026	18.64	18.64	18.12	18.23	18.23	-2.15%	1,531,200
Apr 1, 2026	18.67	18.67	18.47	18.63	18.63	1.53%	1,820,500
Mar 31, 2026	18.44	18.65	18.30	18.35	18.35	-0.81%	1,544,140
Mar 30, 2026	18.20	18.75	18.17	18.50	18.50	0.65%	2,139,600
Mar 27, 2026	18.23	18.54	18.05	18.38	18.38	-0.22%	1,652,100
Mar 26, 2026	18.45	18.59	18.02	18.42	18.42	-0.11%	2,528,900
Mar 25, 2026	18.10	18.54	18.05	18.44	18.44	2.39%	2,563,300
Mar 24, 2026	17.60	18.03	17.38	18.01	18.01	4.22%	2,695,200
Mar 23, 2026	18.36	18.37	17.08	17.28	17.28	-6.34%	3,779,400
Mar 20, 2026	19.20	19.48	18.43	18.45	18.45	-4.11%	3,512,260
Mar 19, 2026	19.50	19.66	19.16	19.24	19.24	-2.34%	1,923,660
Mar 18, 2026	19.44	19.71	19.29	19.70	19.70	1.49%	1,809,500
Mar 17, 2026	20.27	20.29	19.41	19.41	19.41	-2.61%	2,032,300
Mar 16, 2026	20.11	20.24	19.70	19.93	19.93	-0.90%	3,968,812
Mar 13, 2026	20.30	20.62	20.10	20.11	20.11	-1.95%	2,931,800
Mar 12, 2026	20.79	21.01	20.45	20.51	20.51	-2.01%	3,163,860
Mar 11, 2026	20.94	21.57	20.70	20.93	20.93	-0.10%	5,124,200
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