SHA:603266 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	18.31	18.31	18.17	18.26	-	-0.22%	105,800
Jun 2, 2026	18.92	19.27	18.16	18.30	18.30	-2.56%	2,745,800
Jun 1, 2026	18.81	18.95	18.41	18.78	18.78	1.24%	3,033,210
May 29, 2026	19.80	19.80	18.46	18.55	18.55	-5.60%	4,398,561
May 28, 2026	19.35	19.78	18.95	19.65	19.65	1.81%	4,395,560
May 27, 2026	20.00	20.25	19.12	19.30	19.30	-3.88%	7,370,900
May 26, 2026	20.39	21.08	19.88	20.08	20.08	-2.29%	5,456,260
May 25, 2026	20.74	21.24	20.28	20.55	20.55	-1.20%	5,993,837
May 22, 2026	20.40	20.99	20.40	20.80	20.80	0.97%	5,694,056
May 21, 2026	20.38	21.10	20.38	20.60	20.60	1.08%	7,006,200
May 20, 2026	20.80	20.99	20.18	20.38	20.38	-2.95%	4,796,100
May 19, 2026	20.70	21.14	20.59	21.00	21.00	1.55%	4,783,356
May 18, 2026	20.45	20.82	20.20	20.68	20.68	0.49%	4,057,800
May 15, 2026	20.12	20.94	20.05	20.58	20.58	2.34%	4,836,800
May 14, 2026	20.65	20.71	20.07	20.11	20.11	-2.66%	3,370,600
May 13, 2026	20.10	20.98	19.88	20.66	20.66	2.38%	5,099,760
May 12, 2026	20.19	20.55	19.98	20.18	20.18	-0.39%	2,824,711
May 11, 2026	20.56	20.70	20.17	20.26	20.26	-1.41%	3,349,068
May 8, 2026	20.35	20.69	20.18	20.55	20.55	0.64%	2,888,157
May 7, 2026	20.31	20.57	20.25	20.42	20.42	0.59%	3,607,913
May 6, 2026	20.49	20.49	20.17	20.30	20.30	0.35%	2,909,487
Apr 30, 2026	19.99	20.45	19.85	20.23	20.23	2.64%	2,976,917
Apr 29, 2026	19.52	19.84	19.46	19.71	19.71	0.31%	2,265,957
Apr 28, 2026	19.50	19.95	19.50	19.65	19.65	-0.66%	2,884,600
Apr 27, 2026	20.11	20.18	19.66	19.78	19.78	-1.64%	3,605,500
Apr 24, 2026	20.20	20.37	19.94	20.11	20.11	-1.42%	3,111,800
Apr 23, 2026	20.43	20.85	20.15	20.40	20.40	-0.44%	4,232,100
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