SHA:603270 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	34.88	36.35	33.01	34.30	34.30	-1.66%	16,643,966
Jul 2, 2026	32.36	35.60	32.02	34.88	34.88	5.70%	17,316,341
Jul 1, 2026	34.00	34.00	32.30	33.00	33.00	-1.52%	11,987,005
Jun 30, 2026	31.60	33.88	31.60	33.51	33.51	4.72%	14,565,481
Jun 29, 2026	32.26	32.40	30.73	32.00	32.00	1.30%	13,796,538
Jun 26, 2026	28.68	31.59	28.00	31.59	31.59	9.99%	7,044,798
Jun 25, 2026	29.71	29.99	28.11	28.72	28.72	-3.46%	5,645,197
Jun 24, 2026	30.38	30.52	29.09	29.75	29.75	-2.43%	4,665,200
Jun 23, 2026	30.59	31.20	30.27	30.49	30.49	-1.84%	5,350,240
Jun 22, 2026	31.84	31.90	29.36	31.06	31.06	-2.11%	9,122,222
Jun 18, 2026	30.25	31.98	29.90	31.73	31.73	5.07%	10,035,520
Jun 17, 2026	29.00	30.78	28.27	30.20	30.20	5.37%	8,254,477
Jun 16, 2026	28.73	29.20	28.20	28.66	28.66	-0.31%	5,583,296
Jun 15, 2026	26.99	29.08	26.96	28.75	28.75	-0.52%	7,806,239