SHA:603272 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 25, 2026	34.63	34.63	34.63	34.63	34.63	5.00%	607,296
May 22, 2026	33.50	34.21	32.00	32.98	32.98	-0.96%	4,541,802
May 21, 2026	34.26	35.48	33.01	33.30	33.30	-2.80%	5,236,316
May 20, 2026	33.95	34.29	32.41	34.26	34.26	4.90%	6,656,690
May 19, 2026	30.79	32.66	30.19	32.66	32.66	5.02%	3,710,190
May 18, 2026	31.20	32.34	31.10	31.10	31.10	-5.01%	6,125,145
May 15, 2026	31.43	32.90	30.14	32.74	32.74	3.18%	10,667,700
May 14, 2026	31.73	31.73	31.73	31.73	31.73	5.00%	456,130
May 13, 2026	30.22	30.22	29.51	30.22	30.22	5.00%	1,445,800
May 12, 2026	26.91	28.78	26.86	28.78	28.78	5.00%	3,373,100
May 11, 2026	26.10	27.41	26.01	27.41	27.41	5.02%	9,385,813
May 8, 2026	27.90	27.90	25.56	26.10	26.10	-2.36%	10,232,016
May 7, 2026	27.00	27.64	26.73	26.73	26.73	-5.01%	4,510,580
May 6, 2026	28.14	28.14	26.10	28.14	28.14	5.00%	16,560,986
Apr 30, 2026	26.80	26.80	26.80	26.80	26.80	5.02%	314,280
Apr 29, 2026	25.52	25.52	25.52	25.52	25.52	5.02%	5,330,153
Apr 27, 2026	24.30	24.30	23.20	24.30	24.30	10.00%	5,928,600
Apr 24, 2026	20.95	22.09	20.95	22.09	22.09	10.01%	9,399,745
Apr 23, 2026	21.08	21.18	20.08	20.08	20.08	-10.00%	14,119,542
Apr 22, 2026	22.31	23.36	22.31	22.31	22.31	-10.00%	15,138,045
Apr 21, 2026	24.79	24.79	24.79	24.79	24.79	-9.99%	547,700
Apr 20, 2026	27.54	27.54	27.54	27.54	27.54	-10.00%	399,100
Apr 17, 2026	31.41	31.42	30.10	30.60	30.60	-2.55%	5,524,800
Apr 16, 2026	33.74	34.51	31.21	31.40	31.40	-5.08%	7,560,300
Apr 15, 2026	33.33	35.50	33.08	33.08	33.08	-0.90%	4,905,500
Apr 14, 2026	34.49	34.60	33.00	33.38	33.38	-1.68%	5,779,215
Apr 13, 2026	36.15	36.66	33.32	33.95	33.95	-8.29%	10,946,800
Apr 10, 2026	34.10	37.02	34.10	37.02	37.02	10.01%	4,548,100
Apr 9, 2026	34.35	34.99	33.44	33.65	33.65	1.57%	9,503,900
Apr 8, 2026	30.86	33.13	30.00	33.13	33.13	9.99%	2,824,700
Apr 7, 2026	30.64	31.80	28.93	30.12	30.12	-1.63%	8,002,102
Apr 3, 2026	31.62	32.97	30.50	30.62	30.62	-3.71%	5,814,816
Apr 2, 2026	33.26	33.50	31.74	31.80	31.80	-3.87%	7,053,700
Apr 1, 2026	33.67	34.16	31.60	33.08	33.08	0.24%	11,259,720
Mar 31, 2026	36.26	37.00	32.67	33.00	33.00	-7.17%	13,432,161
Mar 30, 2026	32.32	35.55	31.41	35.55	35.55	9.99%	12,843,740
Mar 27, 2026	29.21	32.32	28.38	32.32	32.32	10.01%	10,012,397
Mar 26, 2026	27.27	29.38	26.20	29.38	29.38	10.00%	7,627,202
Mar 25, 2026	25.35	26.99	25.35	26.71	26.71	6.08%	10,035,890
Mar 24, 2026	25.10	26.38	23.09	25.18	25.18	5.00%	13,349,871
Mar 23, 2026	21.90	23.98	21.05	23.98	23.98	10.00%	4,470,869
Mar 20, 2026	23.15	23.16	21.76	21.80	21.80	-3.63%	1,853,249
Mar 19, 2026	23.00	23.27	22.52	22.62	22.62	-2.08%	1,879,900
Mar 18, 2026	22.67	23.28	22.17	23.10	23.10	1.90%	2,104,200
Mar 17, 2026	23.30	23.60	22.60	22.67	22.67	-1.65%	2,175,800
Mar 16, 2026	23.95	23.99	23.00	23.05	23.05	-3.80%	2,226,600