SHA:603267 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	73.02	74.56	68.89	69.22	-	-1.20%	29,259,608
May 28, 2026	63.48	70.06	63.36	70.06	70.06	10.00%	22,833,350
May 27, 2026	65.20	67.29	63.05	63.69	63.69	-2.00%	19,623,000
May 26, 2026	66.86	67.50	63.48	64.99	64.99	-4.13%	19,443,060
May 25, 2026	69.50	69.50	66.81	67.79	67.79	4.47%	28,635,970
May 22, 2026	59.53	64.89	59.53	64.89	64.89	10.00%	23,710,310
May 21, 2026	59.99	61.66	58.50	58.99	58.99	-0.89%	14,192,640
May 20, 2026	59.28	59.94	58.40	59.52	59.52	-0.80%	10,892,240
May 19, 2026	57.79	60.38	56.51	60.00	60.00	4.24%	14,373,700
May 18, 2026	56.50	57.98	55.16	57.81	57.56	3.03%	8,623,403
May 15, 2026	57.01	57.78	55.54	56.11	55.87	-2.13%	8,824,714
May 14, 2026	58.15	59.18	56.85	57.33	57.08	-1.41%	11,156,210
May 13, 2026	55.90	58.58	55.38	58.15	57.90	3.58%	11,151,500
May 12, 2026	57.01	57.33	55.68	56.14	55.90	-2.08%	9,402,631
May 11, 2026	57.00	58.83	56.71	57.33	57.08	0.74%	14,271,540
May 8, 2026	54.25	57.02	53.77	56.91	56.66	4.21%	12,989,580
May 7, 2026	53.79	54.73	53.13	54.61	54.37	1.52%	8,176,662
May 6, 2026	53.88	54.81	53.65	53.79	53.56	1.74%	9,532,651
Apr 30, 2026	51.68	52.97	51.50	52.87	52.64	2.30%	7,641,869
Apr 29, 2026	50.90	51.86	49.40	51.68	51.46	-1.56%	9,559,227
Apr 28, 2026	51.90	53.37	51.11	52.50	52.27	0.63%	7,314,766
Apr 27, 2026	51.59	52.31	50.81	52.17	51.94	0.95%	4,679,735
Apr 24, 2026	52.15	52.55	51.40	51.68	51.46	-1.15%	4,801,868
Apr 23, 2026	53.32	53.71	51.85	52.28	52.05	-2.37%	6,396,317
Apr 22, 2026	52.80	53.62	52.66	53.55	53.32	0.90%	5,518,861
Apr 21, 2026	53.14	53.47	52.68	53.07	52.84	-0.86%	4,708,696
Apr 20, 2026	52.20	53.57	52.10	53.53	53.30	2.35%	6,978,644
Apr 17, 2026	51.38	52.67	50.93	52.30	52.07	1.69%	5,964,443
Apr 16, 2026	51.19	51.80	50.94	51.43	51.21	0.47%	4,104,390
Apr 15, 2026	52.39	52.50	50.99	51.19	50.97	-1.95%	6,902,282
Apr 14, 2026	51.65	52.21	51.35	52.21	51.98	2.43%	5,953,548
Apr 13, 2026	49.45	51.85	49.28	50.97	50.75	2.04%	6,407,359
Apr 10, 2026	49.59	50.46	49.59	49.95	49.73	1.24%	4,651,758
Apr 9, 2026	49.13	49.94	48.92	49.34	49.13	-1.30%	4,159,278
Apr 8, 2026	48.10	50.00	48.03	49.99	49.77	6.59%	6,085,738
Apr 7, 2026	47.46	47.78	46.71	46.90	46.70	-0.34%	2,754,978
Apr 3, 2026	48.16	48.17	46.80	47.06	46.86	-1.49%	3,469,392
Apr 2, 2026	50.02	50.16	47.60	47.77	47.56	-4.86%	6,021,742
Apr 1, 2026	50.39	50.60	49.86	50.21	49.99	1.52%	3,768,068
Mar 31, 2026	50.12	50.92	49.39	49.46	49.25	-1.14%	4,539,506
Mar 30, 2026	49.50	50.24	48.80	50.03	49.81	-0.24%	4,011,311
Mar 27, 2026	49.47	50.64	49.20	50.15	49.93	-0.40%	3,602,035
Mar 26, 2026	50.98	51.40	49.85	50.35	50.13	-1.37%	4,221,086
Mar 25, 2026	50.30	51.34	50.30	51.05	50.83	1.53%	5,093,337
Mar 24, 2026	49.93	50.30	48.50	50.28	50.06	2.57%	6,707,932
Mar 23, 2026	51.28	51.69	48.55	49.02	48.81	-6.81%	7,556,095
Mar 20, 2026	53.95	54.45	52.60	52.60	52.37	-2.05%	6,664,934
Mar 19, 2026	54.00	54.70	53.35	53.70	53.47	-2.06%	5,229,533
Mar 18, 2026	54.95	54.98	53.65	54.83	54.59	1.74%	4,541,625
Mar 17, 2026	55.60	55.75	53.88	53.89	53.66	-3.08%	5,915,870