SHA:603267 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	40.92	42.50	38.86	42.40	42.40	3.19%	6,377,996
Oct 22, 2026	41.90	42.35	41.09	41.09	41.09	-1.75%	3,752,582
Oct 21, 2026	41.99	42.54	41.76	41.82	41.82	0.17%	3,460,130
Oct 20, 2026	40.87	42.22	40.42	41.75	41.75	1.46%	4,230,787
Oct 19, 2026	40.30	41.38	40.17	41.15	41.15	1.43%	3,812,945
Oct 16, 2026	40.95	41.52	40.20	40.57	40.57	0.72%	4,176,322
Oct 15, 2026	40.60	41.18	40.17	40.28	40.28	-4.35%	4,886,623
Oct 14, 2026	42.92	43.09	41.90	42.11	42.11	-1.89%	3,569,341
Oct 13, 2026	42.43	43.43	41.40	42.92	42.92	-0.28%	4,644,334
Oct 12, 2026	44.08	44.09	42.93	43.04	43.04	-2.54%	3,475,000
Oct 9, 2026	44.80	44.90	42.65	44.16	44.16	-2.08%	6,467,675
Oct 8, 2026	46.20	47.60	44.80	45.10	45.10	-2.28%	5,022,776
Sep 30, 2026	47.55	47.60	46.08	46.15	46.15	-2.25%	3,951,800
Sep 29, 2026	46.91	47.62	46.59	47.21	47.21	0.47%	3,634,888
Sep 28, 2026	50.18	50.20	46.51	46.99	46.99	-7.02%	8,136,747
Sep 24, 2026	51.34	52.10	50.43	50.54	50.54	-2.11%	5,071,841
Sep 23, 2026	51.22	52.09	51.01	51.63	51.63	0.35%	5,638,107
Sep 22, 2026	52.44	52.82	51.15	51.45	51.45	-1.42%	8,845,348
Sep 21, 2026	52.89	53.99	51.75	52.19	52.19	2.53%	13,022,523
Sep 18, 2026	51.24	51.32	50.20	50.90	50.90	1.31%	7,893,249
Sep 17, 2026	51.03	52.00	49.93	50.24	50.24	-2.62%	9,648,409
Sep 16, 2026	50.34	52.13	50.34	51.59	51.59	2.59%	12,076,967
Sep 15, 2026	50.19	51.37	50.07	50.29	50.29	-0.18%	9,859,562
Sep 14, 2026	49.32	51.20	49.08	50.38	50.38	0.36%	12,948,879
Sep 11, 2026	47.29	50.22	46.92	50.20	50.20	5.31%	12,726,334
Sep 10, 2026	47.30	48.27	46.82	47.67	47.67	-0.36%	4,330,249
Sep 9, 2026	47.86	48.75	47.45	47.84	47.84	0.08%	5,304,394
Sep 8, 2026	48.00	49.35	47.43	47.80	47.80	-0.44%	5,581,000
Sep 7, 2026	47.64	48.30	47.45	48.01	48.01	1.07%	4,110,454
Sep 4, 2026	49.09	49.44	47.17	47.50	47.50	-2.62%	5,715,800
Sep 3, 2026	48.80	49.14	48.22	48.78	48.78	0.76%	4,351,115
Sep 2, 2026	48.50	48.85	47.96	48.41	48.41	-1.12%	3,776,444
Sep 1, 2026	49.49	49.60	48.51	48.96	48.96	-1.07%	4,503,258
Aug 31, 2026	47.40	49.68	47.05	49.49	49.49	2.38%	6,017,541
Aug 28, 2026	48.90	49.69	48.30	48.34	48.34	-0.88%	5,920,200
Aug 27, 2026	46.82	48.85	46.82	48.77	48.77	3.90%	5,911,931
Aug 26, 2026	47.69	47.69	46.62	46.94	46.94	-0.84%	3,890,651
Aug 25, 2026	46.19	47.75	45.20	47.34	47.34	1.15%	5,762,989
Aug 24, 2026	49.19	49.30	46.16	46.80	46.80	-4.86%	7,737,404
Aug 21, 2026	47.90	49.44	47.55	49.19	49.19	1.19%	5,140,169
Aug 20, 2026	49.50	49.61	48.22	48.61	48.61	-0.55%	5,469,835
Aug 19, 2026	51.50	51.55	48.70	48.88	48.88	-6.54%	9,677,391
Aug 18, 2026	52.89	53.20	51.74	52.30	52.30	-1.40%	7,475,644
Aug 17, 2026	52.29	53.15	51.88	53.04	53.04	1.43%	8,456,530
Aug 14, 2026	52.76	52.97	51.55	52.29	52.29	-0.89%	8,726,232
Aug 13, 2026	53.01	54.51	52.61	52.76	52.76	-0.26%	12,982,406
Aug 12, 2026	52.10	53.30	51.70	52.90	52.90	0.13%	10,097,329
Aug 11, 2026	51.30	54.31	51.25	52.83	52.83	1.75%	14,629,233
Aug 10, 2026	52.26	52.26	50.52	51.92	51.92	0.04%	9,557,471
Aug 7, 2026	51.05	52.50	49.84	51.90	51.90	0.97%	11,622,942