SHA:603270 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	31.87	33.18	30.04	30.87	30.87	-6.37%	12,049,532
Sep 10, 2026	32.97	33.09	32.03	32.97	32.97	-2.34%	11,747,912
Sep 9, 2026	32.98	34.50	32.40	33.76	33.76	2.30%	17,763,259
Sep 8, 2026	34.20	34.50	31.45	33.00	33.00	-2.05%	21,166,791
Sep 7, 2026	33.60	35.27	32.80	33.69	33.69	0.96%	23,748,696
Sep 4, 2026	36.33	38.45	33.10	33.37	33.37	-4.52%	34,233,539
Sep 3, 2026	33.00	34.95	32.81	34.95	34.95	10.01%	9,032,384
Sep 2, 2026	28.88	31.77	28.20	31.77	31.77	10.01%	15,879,437
Sep 1, 2026	31.00	31.00	28.80	28.88	28.88	-4.53%	12,709,225
Aug 31, 2026	28.85	30.25	27.52	30.25	30.25	10.00%	9,060,159
Aug 28, 2026	28.28	28.80	27.47	27.50	27.50	-1.96%	3,829,200
Aug 27, 2026	27.64	28.37	27.41	28.05	28.05	1.56%	3,359,010
Aug 26, 2026	28.49	30.17	27.58	27.62	27.62	-2.40%	3,656,000
Aug 25, 2026	27.70	28.55	27.22	28.30	28.30	1.91%	2,788,200
Aug 24, 2026	28.08	28.65	27.30	27.77	27.77	-0.36%	3,117,321
Aug 21, 2026	27.71	28.26	26.98	27.87	27.87	0.50%	2,131,730
Aug 20, 2026	28.26	28.77	27.40	27.73	27.73	0.47%	2,459,542
Aug 19, 2026	29.69	29.81	27.58	27.60	27.60	-8.43%	5,301,821
Aug 18, 2026	29.43	30.27	29.00	30.14	30.14	2.41%	4,881,200
Aug 17, 2026	28.33	29.61	28.08	29.43	29.43	3.88%	2,971,500
Aug 14, 2026	28.10	28.50	27.80	28.33	28.33	0.04%	3,071,600
Aug 13, 2026	28.90	29.63	28.24	28.32	28.32	-1.19%	4,004,020
Aug 12, 2026	27.79	29.00	27.71	28.66	28.66	2.91%	3,476,997
Aug 11, 2026	27.39	28.28	26.70	27.85	27.85	1.87%	3,839,500
Aug 10, 2026	27.72	28.55	27.02	27.34	27.34	-1.87%	4,710,005
Aug 7, 2026	27.00	28.05	26.62	27.86	27.86	3.15%	5,084,046
Aug 6, 2026	25.10	27.17	25.00	27.01	27.01	6.84%	6,910,839
Aug 5, 2026	24.67	25.71	24.51	25.28	25.28	1.77%	4,344,623
Aug 4, 2026	23.97	25.10	23.68	24.84	24.84	4.77%	4,955,403
Aug 3, 2026	23.96	24.09	23.53	23.71	23.71	0.42%	2,279,300
Jul 31, 2026	23.60	24.05	23.06	23.61	23.61	3.33%	3,014,427
Jul 30, 2026	24.07	24.07	22.74	22.85	22.85	-4.99%	3,222,800
Jul 29, 2026	23.90	24.15	23.33	24.05	24.05	1.18%	2,894,462
Jul 28, 2026	23.89	24.50	23.50	23.77	23.77	-0.21%	3,406,100
Jul 27, 2026	22.94	24.10	22.30	23.82	23.82	6.15%	4,048,218
Jul 24, 2026	23.21	23.49	22.40	22.44	22.44	-4.63%	2,803,300
Jul 23, 2026	23.15	23.69	23.00	23.53	23.53	1.64%	3,178,369
Jul 22, 2026	24.15	24.30	23.02	23.15	23.15	-4.58%	5,080,021
Jul 21, 2026	24.25	24.62	22.23	24.26	24.26	0.17%	7,365,829
Jul 20, 2026	26.00	26.80	24.22	24.22	24.22	-10.00%	7,924,327
Jul 17, 2026	30.00	30.18	26.91	26.91	26.91	-10.00%	7,272,535
Jul 16, 2026	28.88	30.39	28.20	29.90	29.90	1.77%	7,380,122
Jul 15, 2026	29.95	29.96	28.61	29.38	29.38	-0.94%	4,929,494
Jul 14, 2026	29.10	29.88	28.62	29.66	29.66	2.06%	6,945,513
Jul 13, 2026	30.60	30.69	28.70	29.06	29.06	-6.38%	9,125,922
Jul 10, 2026	28.22	31.04	28.22	31.04	31.04	9.99%	5,694,760
Jul 9, 2026	28.60	28.82	26.24	28.22	28.22	-1.43%	10,333,273
Jul 8, 2026	30.44	30.44	28.20	28.63	28.63	-4.38%	6,601,853
Jul 7, 2026	31.20	31.88	29.88	29.94	29.94	-4.10%	7,980,896
Jul 6, 2026	33.70	33.76	31.04	31.22	31.22	-8.98%	14,576,317