SHA:603272 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	25.36	25.36	24.75	24.98	24.98	-1.46%	2,124,700
Feb 26, 2026	25.79	26.14	25.09	25.35	25.35	-1.21%	3,516,600
Feb 25, 2026	25.02	26.38	25.02	25.66	25.66	2.07%	4,874,800
Feb 24, 2026	23.54	25.35	23.35	25.14	25.14	6.98%	4,988,300
Feb 13, 2026	23.00	23.93	23.00	23.50	23.50	1.91%	3,525,400
Feb 12, 2026	23.39	23.55	23.02	23.06	23.06	-0.99%	1,449,900
Feb 11, 2026	22.98	23.39	22.89	23.29	23.29	0.82%	2,222,900
Feb 10, 2026	23.55	23.69	23.05	23.10	23.10	-1.53%	2,053,900
Feb 9, 2026	23.35	23.50	22.96	23.46	23.46	1.43%	2,206,400
Feb 6, 2026	22.79	23.60	22.34	23.13	23.13	1.94%	3,056,400
Feb 5, 2026	23.02	23.40	22.61	22.69	22.69	-0.92%	3,040,900
Feb 4, 2026	22.47	23.33	22.00	22.90	22.90	3.62%	4,324,800
Feb 3, 2026	21.40	22.16	21.30	22.10	22.10	4.00%	3,220,600
Feb 2, 2026	21.60	21.87	21.00	21.25	21.25	-0.51%	2,344,400
Jan 30, 2026	20.20	21.60	20.20	21.36	21.36	2.94%	2,976,138
Jan 29, 2026	21.12	21.47	20.32	20.75	20.75	-1.71%	2,645,616
Jan 28, 2026	21.50	21.79	21.05	21.11	21.11	-1.95%	1,843,800
Jan 27, 2026	21.89	21.89	20.90	21.53	21.53	-0.37%	2,750,200
Jan 26, 2026	23.04	23.04	21.37	21.61	21.61	-5.72%	4,268,700
Jan 23, 2026	22.83	23.15	22.38	22.92	22.92	0.04%	2,762,200
Jan 22, 2026	22.40	23.06	22.03	22.91	22.91	3.34%	3,029,500
Jan 21, 2026	22.30	22.38	21.85	22.17	22.17	0.32%	1,932,800
Jan 20, 2026	22.39	22.67	21.93	22.10	22.10	-1.21%	3,132,700
Jan 19, 2026	23.00	23.45	22.27	22.37	22.37	-3.45%	4,108,300
Jan 16, 2026	21.70	23.58	21.49	23.17	23.17	7.77%	7,392,400
Jan 15, 2026	21.10	21.99	21.01	21.50	21.50	1.75%	2,959,300
Jan 14, 2026	21.50	21.71	20.88	21.13	21.13	-2.13%	3,359,100
Jan 13, 2026	21.32	23.49	21.03	21.59	21.59	1.08%	3,497,616
Jan 12, 2026	21.47	21.61	20.80	21.36	21.36	-0.51%	4,180,600
Jan 9, 2026	20.86	21.57	20.70	21.47	21.47	3.97%	4,817,800
Jan 8, 2026	19.36	21.27	19.30	20.65	20.65	6.44%	7,861,535
Jan 7, 2026	19.26	20.18	19.16	19.40	19.40	0.83%	3,982,500
Jan 6, 2026	19.73	19.83	19.16	19.24	19.24	-0.47%	3,944,600
Jan 5, 2026	20.13	20.25	19.33	19.33	19.33	-3.88%	8,514,900
Dec 31, 2025	18.28	20.11	18.13	20.11	20.11	10.01%	5,243,816
Dec 30, 2025	18.30	18.67	18.21	18.28	18.28	-0.87%	1,365,500
Dec 29, 2025	18.28	18.47	18.08	18.44	18.44	0.49%	1,583,200
Dec 26, 2025	18.70	18.80	18.20	18.35	18.35	-1.66%	1,427,500
Dec 25, 2025	18.87	18.89	18.39	18.66	18.66	-0.43%	1,413,700
Dec 24, 2025	18.68	18.96	18.50	18.74	18.74	0.59%	1,528,600
Dec 23, 2025	18.95	18.98	18.40	18.63	18.63	-0.96%	1,505,400
Dec 22, 2025	19.00	19.20	18.76	18.81	18.81	-0.95%	1,153,800
Dec 19, 2025	18.60	19.07	18.52	18.99	18.99	2.15%	1,322,100
Dec 18, 2025	18.31	18.87	18.20	18.59	18.59	1.53%	1,200,800
Dec 17, 2025	18.29	18.50	17.66	18.31	18.31	-	1,556,000
Dec 16, 2025	18.60	18.79	18.13	18.31	18.31	-1.82%	1,392,800
Dec 15, 2025	18.52	18.74	18.02	18.65	18.65	2.02%	1,936,100
Dec 12, 2025	18.39	18.78	18.20	18.28	18.28	-0.54%	1,693,400
Dec 11, 2025	19.14	19.32	18.35	18.38	18.38	-3.97%	1,804,400
Dec 10, 2025	19.77	20.25	19.11	19.14	19.14	-3.82%	1,755,200