SHA:603273 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 12, 2025	19.47	19.65	19.28	19.38	19.38	-0.46%	1,889,120
Nov 11, 2025	19.32	19.53	19.31	19.47	19.47	0.78%	1,793,300
Nov 10, 2025	19.24	19.38	19.14	19.32	19.32	0.42%	1,498,600
Nov 7, 2025	19.25	19.34	19.19	19.24	19.24	-0.47%	1,410,400
Nov 6, 2025	19.49	19.49	19.24	19.33	19.33	-0.31%	1,704,300
Nov 5, 2025	19.10	19.44	19.05	19.39	19.39	0.73%	2,032,216
Nov 4, 2025	19.24	19.36	19.10	19.25	19.25	0.05%	2,303,730
Nov 3, 2025	19.03	19.25	19.00	19.24	19.24	1.05%	1,605,999
Oct 31, 2025	18.82	19.08	18.80	19.04	19.04	0.69%	1,436,700
Oct 30, 2025	19.03	19.19	18.88	18.91	18.91	-0.58%	1,781,716
Oct 29, 2025	19.29	19.30	18.97	19.02	19.02	-1.40%	2,078,000
Oct 28, 2025	19.37	19.53	19.25	19.29	19.29	-0.67%	2,389,400
Oct 27, 2025	19.18	19.45	19.10	19.42	19.42	1.36%	3,249,293
Oct 24, 2025	19.08	19.26	19.00	19.16	19.16	0.42%	2,596,900
Oct 23, 2025	19.00	19.11	18.77	19.08	19.08	-0.47%	3,421,678
Oct 22, 2025	18.69	19.68	18.59	19.17	19.17	2.57%	5,653,314
Oct 21, 2025	18.37	18.74	18.34	18.69	18.69	1.74%	1,829,500
Oct 20, 2025	18.18	18.45	18.11	18.37	18.37	2.06%	1,619,198
Oct 17, 2025	18.50	18.52	17.95	18.00	18.00	-2.17%	1,734,500
Oct 16, 2025	18.76	18.85	18.33	18.40	18.40	-2.08%	1,860,100
Oct 15, 2025	18.61	18.83	18.52	18.79	18.79	1.02%	1,417,586
Oct 14, 2025	18.86	19.01	18.58	18.60	18.60	-0.53%	2,281,474
Oct 13, 2025	18.35	18.77	17.81	18.70	18.70	-0.80%	2,373,800
Oct 10, 2025	18.92	19.05	18.83	18.85	18.85	-0.32%	1,960,174
Oct 9, 2025	19.03	19.03	18.75	18.91	18.91	0.21%	1,974,021
Sep 30, 2025	18.98	19.04	18.85	18.87	18.87	-0.21%	1,684,235
Sep 29, 2025	18.80	19.02	18.51	18.91	18.91	0.42%	2,159,668
Sep 26, 2025	18.83	19.14	18.65	18.83	18.83	-0.26%	1,833,089
Sep 25, 2025	19.05	19.24	18.88	18.88	18.88	-0.89%	2,006,450
Sep 24, 2025	18.61	19.14	18.61	19.05	19.05	0.95%	2,264,064
Sep 23, 2025	19.20	19.20	18.35	18.87	18.87	-1.51%	3,564,400
Sep 22, 2025	19.59	19.59	18.95	19.16	19.16	-0.98%	2,347,382
Sep 19, 2025	19.67	19.79	19.35	19.35	19.33	-1.58%	2,927,152