SHA:603272 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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