SHA:603266 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	15.08	15.56	15.08	15.48	-	2.11%	2,000,060
Jul 31, 2026	14.85	15.53	14.85	15.16	15.16	2.50%	1,995,200
Jul 30, 2026	14.99	15.22	14.74	14.79	14.79	-1.99%	1,982,350
Jul 29, 2026	14.71	15.10	14.65	15.09	15.09	2.10%	1,779,650
Jul 28, 2026	14.49	14.96	14.49	14.78	14.78	0.20%	1,389,330
Jul 27, 2026	14.55	14.84	14.26	14.75	14.75	1.37%	1,418,100
Jul 24, 2026	14.69	14.85	14.40	14.55	14.55	-2.02%	1,524,624
Jul 23, 2026	14.49	14.92	14.46	14.85	14.85	2.06%	1,773,302
Jul 22, 2026	14.87	14.95	14.45	14.55	14.55	-2.41%	1,913,000
Jul 21, 2026	14.98	15.00	14.23	14.91	14.91	0.68%	3,227,900
Jul 20, 2026	15.55	15.68	14.62	14.81	14.81	-4.57%	3,432,520
Jul 17, 2026	16.27	16.47	15.41	15.52	15.52	-4.84%	3,005,270
Jul 16, 2026	16.28	16.58	16.14	16.31	16.31	-0.73%	1,783,600
Jul 15, 2026	16.04	16.58	15.90	16.43	16.43	2.30%	3,276,900
Jul 14, 2026	16.04	16.38	15.86	16.06	16.06	-0.06%	2,842,400
Jul 13, 2026	16.60	16.81	16.03	16.07	16.07	-3.48%	2,853,100
Jul 10, 2026	16.47	17.01	16.25	16.65	16.65	0.60%	2,901,600
Jul 9, 2026	16.13	16.76	15.80	16.55	16.55	1.22%	3,115,400
Jul 8, 2026	16.81	16.81	16.22	16.35	16.35	-2.50%	2,362,500
Jul 7, 2026	17.30	17.64	16.71	16.77	16.77	-3.29%	2,857,500
Jul 6, 2026	17.98	18.10	17.32	17.34	17.34	-3.99%	3,369,712
Jul 3, 2026	17.32	18.43	17.32	18.06	18.06	3.26%	5,123,600
Jul 2, 2026	16.56	18.06	16.56	17.49	17.49	3.12%	4,914,400
Jul 1, 2026	16.53	17.81	16.53	16.96	16.96	0.77%	3,542,200
Jun 30, 2026	15.90	16.89	15.65	16.83	16.83	5.92%	3,798,700
Jun 29, 2026	16.22	16.28	15.81	15.89	15.89	-1.97%	2,930,500
Jun 26, 2026	16.45	16.68	16.10	16.21	16.21	-2.70%	2,567,200
Jun 25, 2026	17.36	17.36	16.55	16.66	16.66	-3.31%	3,480,800
Jun 24, 2026	17.33	17.67	17.00	17.23	17.23	-2.43%	2,928,500
Jun 23, 2026	17.40	18.05	17.40	17.66	17.66	0.40%	3,289,370
Jun 22, 2026	18.13	18.34	17.21	17.59	17.59	-4.19%	6,212,530
Jun 18, 2026	17.10	18.53	16.88	18.36	18.36	7.31%	5,037,500
Jun 17, 2026	17.70	17.79	17.20	17.23	17.11	-3.15%	2,623,100
Jun 16, 2026	17.72	18.10	17.46	17.79	17.67	0.79%	2,389,400
Jun 15, 2026	17.18	17.94	17.12	17.65	17.53	2.74%	3,131,268
Jun 12, 2026	17.39	17.49	17.00	17.18	17.06	-0.06%	2,489,100
Jun 11, 2026	17.80	17.83	16.84	17.19	17.07	-2.16%	2,434,868
Jun 10, 2026	18.15	18.15	17.32	17.57	17.45	-3.30%	2,950,000
Jun 9, 2026	18.49	18.49	17.98	18.17	18.04	-0.38%	2,360,200
Jun 8, 2026	18.33	18.67	18.05	18.24	18.11	-2.51%	3,248,500
Jun 5, 2026	18.76	19.10	18.03	18.71	18.58	-0.32%	3,947,043
Jun 4, 2026	18.60	19.04	18.38	18.77	18.64	0.48%	3,082,403
Jun 3, 2026	18.31	19.01	18.06	18.68	18.55	2.08%	3,976,300
Jun 2, 2026	18.92	19.27	18.16	18.30	18.17	-2.56%	2,745,800
Jun 1, 2026	18.81	18.95	18.41	18.78	18.65	1.24%	3,033,210
May 29, 2026	19.80	19.80	18.46	18.55	18.42	-5.60%	4,398,561
May 28, 2026	19.35	19.78	18.95	19.65	19.51	1.81%	4,395,560
May 27, 2026	20.00	20.25	19.12	19.30	19.17	-3.88%	7,370,900
May 26, 2026	20.39	21.08	19.88	20.08	19.94	-2.29%	5,456,260
May 25, 2026	20.74	21.24	20.28	20.55	20.41	-1.20%	5,993,837