SHA:603272 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	16.58	18.00	16.30	17.16	17.16	4.89%	7,243,916
Aug 3, 2026	14.50	16.36	14.50	16.36	16.36	10.02%	5,767,092
Jul 31, 2026	14.29	15.03	14.08	14.87	14.87	8.86%	6,761,008
Jul 30, 2026	14.85	14.94	13.62	13.66	13.66	-9.24%	4,685,483
Jul 29, 2026	15.15	15.24	14.20	15.05	15.05	1.48%	4,049,692
Jul 28, 2026	14.98	16.00	14.80	14.83	14.83	-3.70%	5,166,900
Jul 27, 2026	14.11	15.49	14.11	15.40	15.40	1.85%	5,781,067
Jul 24, 2026	16.93	16.93	14.63	15.12	15.12	-1.75%	9,367,716
Jul 23, 2026	14.10	15.39	14.00	15.39	15.39	10.01%	1,681,200
Jul 22, 2026	13.48	14.37	12.94	13.99	13.99	0.58%	4,520,359
Jul 21, 2026	14.10	14.25	12.52	13.91	13.91	-	7,194,800
Jul 20, 2026	15.55	15.88	13.91	13.91	13.91	-9.97%	5,242,716
Jul 17, 2026	16.89	17.11	15.39	15.45	15.45	-6.87%	5,414,373
Jul 16, 2026	16.51	17.35	16.20	16.59	16.59	2.22%	5,809,114
Jul 15, 2026	18.00	18.57	16.23	16.23	16.23	-9.98%	6,189,116
Jul 14, 2026	19.31	19.50	17.88	18.03	18.03	-9.26%	6,278,900
Jul 13, 2026	21.54	21.80	19.87	19.87	19.87	-10.01%	2,771,800
Jul 10, 2026	22.41	23.49	21.85	22.08	22.08	-0.09%	4,106,114
Jul 9, 2026	20.55	23.18	20.55	22.10	22.10	1.47%	5,125,700
Jul 8, 2026	19.62	22.34	19.39	21.78	21.78	7.08%	6,226,819
Jul 7, 2026	21.49	21.79	20.34	20.34	20.34	-10.00%	4,754,000
Jul 6, 2026	23.60	24.20	22.60	22.60	22.60	-10.00%	4,409,203
Jul 3, 2026	25.11	25.45	25.11	25.11	25.11	-4.99%	5,238,492
Jul 2, 2026	26.43	26.43	25.93	26.43	26.43	5.01%	2,389,686
Jul 1, 2026	25.17	25.17	25.17	25.17	25.17	5.01%	93,400
Jun 30, 2026	23.97	23.97	23.97	23.97	23.97	4.99%	335,700
Jun 29, 2026	22.88	23.50	22.83	22.83	22.83	-4.99%	3,108,000
Jun 26, 2026	24.03	25.16	24.03	24.03	24.03	-4.98%	4,781,116
Jun 25, 2026	25.29	25.29	25.29	25.29	25.29	-5.00%	89,600
Jun 24, 2026	26.62	26.63	26.62	26.62	26.62	-5.00%	1,542,500
Jun 23, 2026	28.02	30.80	28.02	28.02	28.02	-4.98%	5,415,609
Jun 22, 2026	29.49	29.49	29.49	29.49	29.49	-4.99%	177,700
Jun 18, 2026	31.50	31.95	31.04	31.04	31.04	-4.99%	2,224,700
Jun 17, 2026	32.67	33.28	32.67	32.67	32.67	-5.00%	3,049,200
Jun 16, 2026	31.11	34.39	31.11	34.39	34.39	5.01%	5,903,716
Jun 15, 2026	33.20	33.80	32.75	32.75	32.75	-4.99%	1,163,000
Jun 12, 2026	35.30	35.80	34.47	34.47	34.47	-4.99%	3,448,300
Jun 11, 2026	35.51	38.40	35.51	36.28	36.28	-2.94%	6,627,216
Jun 10, 2026	37.38	37.38	37.38	37.38	37.38	-5.01%	142,400
Jun 9, 2026	40.41	41.44	39.35	39.35	39.35	-5.00%	1,385,300
Jun 8, 2026	42.17	44.85	41.42	41.42	41.42	-5.00%	3,406,983
Jun 5, 2026	41.50	43.60	39.44	43.60	43.60	5.01%	5,788,500
Jun 4, 2026	45.20	45.20	41.52	41.52	41.52	-5.01%	4,031,864
Jun 3, 2026	46.30	47.77	43.71	43.71	43.71	-5.00%	4,997,664
Jun 2, 2026	42.00	46.33	42.00	46.01	46.01	4.26%	3,786,412
Jun 1, 2026	42.00	44.13	42.00	44.13	44.13	5.00%	1,971,964
May 29, 2026	40.89	42.03	40.04	42.03	42.03	5.00%	4,877,200
May 28, 2026	36.27	40.09	36.27	40.03	40.03	4.85%	6,613,769
May 27, 2026	38.18	38.18	37.50	38.18	38.18	5.01%	1,449,653
May 26, 2026	36.36	36.36	35.50	36.36	36.36	5.00%	2,668,700