SHA:603267 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	54.25	57.02	53.77	56.66	-	3.75%	12,003,809
May 7, 2026	53.79	54.73	53.13	54.61	54.61	1.52%	8,176,662
May 6, 2026	53.88	54.81	53.65	53.79	53.79	1.74%	9,532,651
Apr 30, 2026	51.68	52.97	51.50	52.87	52.87	2.30%	7,641,869
Apr 29, 2026	50.90	51.86	49.40	51.68	51.68	-1.56%	9,559,227
Apr 28, 2026	51.90	53.37	51.11	52.50	52.50	0.63%	7,314,766
Apr 27, 2026	51.59	52.31	50.81	52.17	52.17	0.95%	4,679,735
Apr 24, 2026	52.15	52.55	51.40	51.68	51.68	-1.15%	4,801,868
Apr 23, 2026	53.32	53.71	51.85	52.28	52.28	-2.37%	6,396,317
Apr 22, 2026	52.80	53.62	52.66	53.55	53.55	0.90%	5,518,861
Apr 21, 2026	53.14	53.47	52.68	53.07	53.07	-0.86%	4,708,696
Apr 20, 2026	52.20	53.57	52.10	53.53	53.53	2.35%	6,978,644
Apr 17, 2026	51.38	52.67	50.93	52.30	52.30	1.69%	5,964,443
Apr 16, 2026	51.19	51.80	50.94	51.43	51.43	0.47%	4,104,390
Apr 15, 2026	52.39	52.50	50.99	51.19	51.19	-1.95%	6,902,282
Apr 14, 2026	51.65	52.21	51.35	52.21	52.21	2.43%	5,953,548
Apr 13, 2026	49.45	51.85	49.28	50.97	50.97	2.04%	6,407,359
Apr 10, 2026	49.59	50.46	49.59	49.95	49.95	1.24%	4,651,758
Apr 9, 2026	49.13	49.94	48.92	49.34	49.34	-1.30%	4,159,278
Apr 8, 2026	48.10	50.00	48.03	49.99	49.99	6.59%	6,085,738
Apr 7, 2026	47.46	47.78	46.71	46.90	46.90	-0.34%	2,754,978
Apr 3, 2026	48.16	48.17	46.80	47.06	47.06	-1.49%	3,469,392
Apr 2, 2026	50.02	50.16	47.60	47.77	47.77	-4.86%	6,021,742
Apr 1, 2026	50.39	50.60	49.86	50.21	50.21	1.52%	3,768,068
Mar 31, 2026	50.12	50.92	49.39	49.46	49.46	-1.14%	4,539,506
Mar 30, 2026	49.50	50.24	48.80	50.03	50.03	-0.24%	4,011,311
Mar 27, 2026	49.47	50.64	49.20	50.15	50.15	-0.40%	3,602,035
Mar 26, 2026	50.98	51.40	49.85	50.35	50.35	-1.37%	4,221,086
Mar 25, 2026	50.30	51.34	50.30	51.05	51.05	1.53%	5,093,337
Mar 24, 2026	49.93	50.30	48.50	50.28	50.28	2.57%	6,707,932
Mar 23, 2026	51.28	51.69	48.55	49.02	49.02	-6.81%	7,556,095
Mar 20, 2026	53.95	54.45	52.60	52.60	52.60	-2.05%	6,664,934
Mar 19, 2026	54.00	54.70	53.35	53.70	53.70	-2.06%	5,229,533
Mar 18, 2026	54.95	54.98	53.65	54.83	54.83	1.74%	4,541,625
Mar 17, 2026	55.60	55.75	53.88	53.89	53.89	-3.08%	5,915,870
Mar 16, 2026	55.12	55.60	54.15	55.60	55.60	0.87%	5,989,999
Mar 13, 2026	56.73	57.01	55.09	55.12	55.12	-3.87%	6,968,599
Mar 12, 2026	59.00	59.28	56.89	57.34	57.34	-3.29%	7,581,197
Mar 11, 2026	59.66	60.87	59.16	59.29	59.29	-0.77%	7,058,498
Mar 10, 2026	58.55	60.18	58.40	59.75	59.75	3.88%	8,538,465
Mar 9, 2026	58.62	58.66	55.75	57.52	57.52	-4.07%	11,580,990
Mar 6, 2026	59.50	61.16	59.03	59.96	59.96	-0.68%	9,444,748
Mar 5, 2026	61.61	61.89	59.82	60.37	60.37	0.22%	10,330,010
Mar 4, 2026	59.17	61.59	59.00	60.24	60.24	0.92%	11,580,711
Mar 3, 2026	65.68	65.98	59.30	59.69	59.69	-8.81%	20,926,090
Mar 2, 2026	67.00	68.00	65.01	65.46	65.46	-2.02%	21,138,700
Feb 27, 2026	66.00	68.58	64.00	66.81	66.81	3.02%	26,462,020
Feb 26, 2026	59.02	64.85	58.68	64.85	64.85	10.01%	14,417,480
Feb 25, 2026	58.61	59.40	57.87	58.95	58.95	1.80%	8,969,384
Feb 24, 2026	57.50	59.19	57.50	57.91	57.91	2.71%	7,980,615