SHA:603266 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	15.61	15.61	14.99	15.23	15.23	-2.50%	1,876,400
Sep 10, 2026	16.01	16.01	15.53	15.62	15.62	-2.98%	1,733,900
Sep 9, 2026	16.38	16.53	16.07	16.10	16.10	-1.95%	2,482,400
Sep 8, 2026	16.41	16.66	16.36	16.42	16.42	0.12%	2,274,070
Sep 7, 2026	16.60	16.71	16.37	16.40	16.40	-1.26%	2,417,800
Sep 4, 2026	17.00	17.09	16.56	16.61	16.61	-1.95%	3,551,500
Sep 3, 2026	16.57	17.04	16.47	16.94	16.94	2.42%	3,293,800
Sep 2, 2026	16.38	16.65	16.24	16.54	16.54	-	2,650,500
Sep 1, 2026	16.53	16.91	16.28	16.54	16.54	-0.24%	4,313,801
Aug 31, 2026	15.55	16.85	15.44	16.58	16.58	4.02%	4,901,500
Aug 28, 2026	15.99	16.24	15.91	15.94	15.94	-0.38%	1,662,441
Aug 27, 2026	15.92	16.21	15.77	16.00	16.00	0.50%	1,770,400
Aug 26, 2026	15.85	16.11	15.73	15.92	15.92	0.44%	1,222,700
Aug 25, 2026	15.50	15.90	15.31	15.85	15.85	2.26%	1,634,041
Aug 24, 2026	15.74	15.74	15.36	15.50	15.50	-0.70%	1,381,441
Aug 21, 2026	15.39	15.78	15.33	15.61	15.61	0.06%	1,732,400
Aug 20, 2026	15.28	15.68	15.28	15.60	15.60	2.09%	1,504,300
Aug 19, 2026	15.99	16.00	15.23	15.28	15.28	-4.86%	2,110,500
Aug 18, 2026	16.20	16.20	15.89	16.06	16.06	-0.31%	1,395,364
Aug 17, 2026	15.86	16.16	15.76	16.11	16.11	1.58%	1,362,460
Aug 14, 2026	16.02	16.02	15.75	15.86	15.86	-	1,537,500
Aug 13, 2026	16.10	16.22	15.82	15.86	15.86	-1.61%	1,222,000
Aug 12, 2026	16.00	16.37	15.86	16.12	16.12	0.94%	1,821,000
Aug 11, 2026	15.99	16.10	15.77	15.97	15.97	-0.62%	1,497,400
Aug 10, 2026	16.19	16.19	15.55	16.07	16.07	1.39%	1,961,800
Aug 7, 2026	15.75	16.25	15.58	15.85	15.85	0.38%	2,104,000
Aug 6, 2026	15.70	16.00	15.51	15.79	15.79	-0.38%	1,711,281
Aug 5, 2026	15.52	15.90	15.52	15.85	15.85	2.19%	1,920,600
Aug 4, 2026	15.69	15.69	15.42	15.51	15.51	0.19%	1,575,700
Aug 3, 2026	15.08	15.56	15.08	15.48	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