SHA:603267 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	37.68	38.25	36.25	36.60	36.60	-2.56%	3,593,000
Nov 12, 2026	38.35	38.92	37.51	37.56	37.56	-1.73%	3,983,428
Nov 11, 2026	37.32	38.29	37.30	38.22	38.22	1.76%	3,296,038
Nov 10, 2026	38.00	38.19	37.54	37.56	37.56	0.75%	2,815,000
Nov 9, 2026	37.63	38.27	37.23	37.28	37.28	0.08%	2,922,000
Nov 6, 2026	36.55	37.97	36.25	37.25	37.25	-1.74%	3,953,153
Nov 5, 2026	36.81	38.35	36.66	37.91	37.91	1.66%	4,927,816
Nov 4, 2026	34.88	37.45	34.75	37.29	37.29	7.62%	7,807,388
Nov 3, 2026	35.39	36.12	34.49	34.65	34.65	-2.81%	5,652,336
Nov 2, 2026	35.12	36.17	34.70	35.65	35.65	-0.14%	7,081,081
Oct 30, 2026	35.70	36.91	35.70	35.70	35.70	-10.01%	10,432,713
Oct 29, 2026	40.10	40.58	39.60	39.67	39.67	-1.88%	3,813,628
Oct 28, 2026	39.94	40.81	39.43	40.43	40.43	2.61%	3,536,098
Oct 27, 2026	41.32	41.86	39.40	39.40	39.40	-4.04%	3,289,887
Oct 26, 2026	42.00	42.26	40.85	41.06	41.06	-3.16%	3,610,312
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