SHA:603267 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 6, 2026	51.00	52.33	50.68	51.40	51.40	-1.51%	12,668,609
Aug 5, 2026	49.93	53.63	49.87	52.19	52.19	2.84%	14,341,117
Aug 4, 2026	49.99	51.17	48.50	50.75	50.75	2.44%	11,068,000
Aug 3, 2026	48.36	50.44	47.70	49.54	49.54	0.22%	11,016,746
Jul 31, 2026	52.88	52.88	49.43	49.43	49.43	-2.06%	19,443,241
Jul 30, 2026	47.29	51.98	45.95	50.47	50.47	6.68%	18,399,911
Jul 29, 2026	44.80	47.70	44.80	47.31	47.31	4.99%	11,185,770
Jul 28, 2026	45.80	46.46	44.87	45.06	45.06	-3.39%	6,378,986
Jul 27, 2026	45.10	46.65	44.73	46.64	46.64	3.64%	7,110,386
Jul 24, 2026	45.46	46.59	44.84	45.00	45.00	-3.18%	6,565,838
Jul 23, 2026	45.63	48.58	45.63	46.48	46.48	1.97%	11,228,076
Jul 22, 2026	46.38	47.59	45.32	45.58	45.58	-3.08%	10,805,985
Jul 21, 2026	44.23	47.11	41.40	47.03	47.03	8.14%	14,547,209
Jul 20, 2026	48.86	48.86	42.40	43.49	43.49	-7.49%	12,908,140
Jul 17, 2026	50.82	51.30	46.97	47.01	47.01	-7.64%	11,640,921
Jul 16, 2026	53.31	53.79	50.69	50.90	50.90	-4.86%	9,108,215
Jul 15, 2026	56.75	57.45	53.40	53.50	53.50	-5.83%	9,602,621
Jul 14, 2026	54.82	57.06	53.30	56.81	56.81	3.10%	11,969,114
Jul 13, 2026	60.01	60.60	55.10	55.10	55.10	-10.00%	14,444,302
Jul 10, 2026	62.86	64.99	61.03	61.22	61.22	-2.61%	17,392,715
Jul 9, 2026	63.90	64.23	59.54	62.86	62.86	-	15,160,251
Jul 8, 2026	64.20	66.30	60.67	62.86	62.86	-1.93%	13,186,620
Jul 7, 2026	65.00	66.56	63.79	64.10	64.10	-2.15%	10,166,480
Jul 6, 2026	70.20	71.70	64.75	65.51	65.51	-4.55%	13,873,597
Jul 3, 2026	69.95	72.48	67.01	68.63	68.63	-3.08%	16,426,283
Jul 2, 2026	73.16	75.16	68.69	70.81	70.81	-7.20%	16,440,845
Jul 1, 2026	78.48	81.77	74.75	76.30	76.30	-1.52%	22,992,085
Jun 30, 2026	75.08	77.68	72.43	77.48	77.48	1.88%	18,848,778
Jun 29, 2026	80.34	82.37	73.78	76.05	76.05	-2.54%	21,277,380
Jun 26, 2026	84.30	84.40	77.00	78.03	78.03	-6.66%	26,863,170
Jun 25, 2026	76.22	83.60	76.15	83.60	83.60	10.00%	14,234,373
Jun 24, 2026	71.60	76.38	71.00	76.00	76.00	5.61%	19,582,324
Jun 23, 2026	75.00	75.00	70.60	71.96	71.96	-4.85%	13,275,894
Jun 22, 2026	77.20	77.37	73.01	75.63	75.63	-0.97%	20,345,523
Jun 18, 2026	74.00	77.22	73.58	76.37	76.37	1.83%	20,734,880
Jun 17, 2026	71.35	75.40	71.35	75.00	75.00	3.83%	24,721,220
Jun 16, 2026	71.33	73.20	70.70	72.23	72.23	5.57%	27,094,420
Jun 15, 2026	63.00	68.42	63.00	68.42	68.42	10.00%	14,398,194