SHA:603273 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	19.29	19.36	19.02	19.25	19.25	0.26%	3,003,166
Jan 22, 2026	19.00	19.58	18.89	19.20	19.20	1.69%	3,789,724
Jan 21, 2026	18.22	19.24	18.22	18.88	18.88	2.11%	5,004,819
Jan 20, 2026	18.16	18.74	18.16	18.49	18.49	-0.75%	7,683,804
Jan 19, 2026	18.63	18.85	18.63	18.63	18.63	-10.00%	3,494,215
Jan 16, 2026	20.51	20.95	20.51	20.70	20.70	0.98%	3,664,694
Jan 15, 2026	20.54	20.67	20.23	20.50	20.50	-0.19%	2,662,580
Jan 14, 2026	19.96	20.67	19.96	20.54	20.54	2.91%	4,813,569
Jan 13, 2026	20.60	20.67	19.96	19.96	19.96	-3.43%	3,544,866
Jan 12, 2026	20.44	20.69	20.34	20.67	20.67	1.13%	3,057,965
Jan 9, 2026	20.40	20.68	20.24	20.44	20.44	-0.10%	3,098,009
Jan 8, 2026	20.32	20.72	20.32	20.46	20.46	-	2,669,474
Jan 7, 2026	20.80	20.89	20.42	20.46	20.46	-2.25%	3,362,500
Jan 6, 2026	20.86	21.32	20.75	20.93	20.93	-0.14%	4,465,400
Jan 5, 2026	20.98	21.00	20.63	20.96	20.96	-0.14%	4,629,977
Dec 31, 2025	20.20	21.10	20.00	20.99	20.99	3.86%	7,321,458
Dec 30, 2025	20.63	20.64	20.15	20.21	20.21	-2.65%	3,694,223
Dec 29, 2025	20.66	20.86	20.41	20.76	20.76	0.83%	4,861,232
Dec 26, 2025	20.35	20.79	20.19	20.59	20.59	0.98%	5,658,253
Dec 25, 2025	20.41	20.50	20.13	20.39	20.39	-0.05%	5,444,836
Dec 24, 2025	19.58	20.40	19.30	20.40	20.40	3.92%	7,197,899
Dec 23, 2025	20.05	20.07	19.52	19.63	19.63	-2.05%	2,879,900
Dec 22, 2025	19.73	20.04	19.69	20.04	20.04	2.04%	3,853,866
Dec 19, 2025	19.54	19.68	19.39	19.64	19.64	0.51%	2,931,375
Dec 18, 2025	19.77	19.84	19.41	19.54	19.54	-0.20%	2,524,300
Dec 17, 2025	19.68	20.13	19.03	19.58	19.58	0.72%	3,552,600
Dec 16, 2025	19.40	20.00	18.91	19.44	19.44	-0.26%	4,117,102
Dec 15, 2025	20.16	20.16	19.48	19.49	19.49	-3.37%	3,422,009
Dec 12, 2025	19.83	20.24	19.68	20.17	20.17	1.71%	4,871,199
Dec 11, 2025	20.06	20.47	19.83	19.83	19.83	-1.59%	4,333,900
Dec 10, 2025	20.22	20.48	20.02	20.15	20.15	1.10%	5,649,378
Dec 9, 2025	19.88	20.36	19.76	19.93	19.93	-0.20%	4,190,210
Dec 8, 2025	19.88	20.21	19.56	19.97	19.97	1.27%	5,885,787
Dec 5, 2025	18.76	19.77	18.76	19.72	19.72	4.45%	6,831,392
Dec 4, 2025	19.24	19.39	18.86	18.88	18.88	-1.67%	1,751,300
Dec 3, 2025	19.28	19.30	18.95	19.20	19.20	0.21%	1,920,800
Dec 2, 2025	19.20	19.20	18.98	19.16	19.16	-0.26%	1,310,459
Dec 1, 2025	19.12	19.24	18.94	19.21	19.21	1.00%	1,417,000
Nov 28, 2025	18.83	19.02	18.70	19.02	19.02	1.01%	1,198,640
Nov 27, 2025	18.60	18.99	18.59	18.83	18.83	0.70%	1,222,400
Nov 26, 2025	19.01	19.29	18.66	18.70	18.70	-1.48%	2,015,100
Nov 25, 2025	19.12	19.26	18.96	18.98	18.98	-0.11%	1,560,700
Nov 24, 2025	18.58	19.07	18.58	19.00	19.00	2.93%	1,913,800
Nov 21, 2025	19.16	19.29	18.21	18.46	18.46	-4.10%	2,944,215
Nov 20, 2025	19.22	19.35	18.90	19.25	19.25	0.73%	2,088,756
Nov 19, 2025	19.68	19.79	19.10	19.11	19.11	-2.99%	2,997,517
Nov 18, 2025	19.61	19.80	19.40	19.70	19.70	0.46%	2,533,988
Nov 17, 2025	19.62	19.78	19.51	19.61	19.61	-0.05%	2,061,400
Nov 14, 2025	19.39	19.80	19.28	19.62	19.62	1.13%	3,142,400
Nov 13, 2025	19.40	19.44	19.24	19.40	19.40	0.10%	1,937,400