SHA:603273 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	19.10	19.28	19.03	19.07	19.07	-0.16%	1,389,700
Feb 12, 2026	19.18	19.35	18.95	19.10	19.10	-0.42%	1,760,010
Feb 11, 2026	19.18	19.25	19.02	19.18	19.18	0.42%	1,517,016
Feb 10, 2026	19.29	19.29	19.10	19.10	19.10	-0.88%	2,001,180
Feb 9, 2026	19.40	19.45	19.16	19.27	19.27	0.21%	1,685,200
Feb 6, 2026	19.12	19.60	19.07	19.23	19.23	-0.36%	2,377,688
Feb 5, 2026	19.53	19.57	19.00	19.30	19.30	-0.41%	4,938,409
Feb 4, 2026	18.85	19.38	18.75	19.38	19.38	2.92%	3,484,700
Feb 3, 2026	19.08	19.17	18.64	18.83	18.83	-0.84%	3,082,511
Feb 2, 2026	19.20	19.32	18.91	18.99	18.99	0.42%	2,964,261
Jan 30, 2026	18.43	19.28	18.30	18.91	18.91	1.72%	4,062,136
Jan 29, 2026	18.85	19.33	18.48	18.59	18.57	-0.96%	2,943,200
Jan 28, 2026	18.97	19.14	18.64	18.77	18.75	-1.68%	2,082,488
Jan 27, 2026	19.10	19.35	18.57	19.09	19.07	-0.73%	2,217,400
Jan 26, 2026	19.26	19.39	19.02	19.23	19.21	-0.10%	2,736,610
Jan 23, 2026	19.29	19.36	19.02	19.25	19.23	0.26%	3,003,166
Jan 22, 2026	19.00	19.58	18.89	19.20	19.18	1.69%	3,789,724
Jan 21, 2026	18.22	19.24	18.22	18.88	18.86	2.11%	5,004,819
Jan 20, 2026	18.16	18.74	18.16	18.49	18.47	-0.75%	7,683,804
Jan 19, 2026	18.63	18.85	18.63	18.63	18.61	-10.00%	3,494,215
Jan 16, 2026	20.51	20.95	20.51	20.70	20.68	0.98%	3,664,694
Jan 15, 2026	20.54	20.67	20.23	20.50	20.48	-0.19%	2,662,580
Jan 14, 2026	19.96	20.67	19.96	20.54	20.52	2.91%	4,813,569
Jan 13, 2026	20.60	20.67	19.96	19.96	19.94	-3.43%	3,544,866
Jan 12, 2026	20.44	20.69	20.34	20.67	20.65	1.13%	3,057,965
Jan 9, 2026	20.40	20.68	20.24	20.44	20.42	-0.10%	3,098,009
Jan 8, 2026	20.32	20.72	20.32	20.46	20.44	-	2,669,474
Jan 7, 2026	20.80	20.89	20.42	20.46	20.44	-2.25%	3,362,500
Jan 6, 2026	20.86	21.32	20.75	20.93	20.91	-0.14%	4,465,400
Jan 5, 2026	20.98	21.00	20.63	20.96	20.94	-0.14%	4,629,977
Dec 31, 2025	20.20	21.10	20.00	20.99	20.97	3.86%	7,321,458
Dec 30, 2025	20.63	20.64	20.15	20.21	20.19	-2.65%	3,694,223
Dec 29, 2025	20.66	20.86	20.41	20.76	20.74	0.83%	4,861,232
Dec 26, 2025	20.35	20.79	20.19	20.59	20.57	0.98%	5,658,253
Dec 25, 2025	20.41	20.50	20.13	20.39	20.37	-0.05%	5,444,836
Dec 24, 2025	19.58	20.40	19.30	20.40	20.38	3.92%	7,197,899
Dec 23, 2025	20.05	20.07	19.52	19.63	19.61	-2.05%	2,879,900
Dec 22, 2025	19.73	20.04	19.69	20.04	20.02	2.04%	3,853,866
Dec 19, 2025	19.54	19.68	19.39	19.64	19.62	0.51%	2,931,375
Dec 18, 2025	19.77	19.84	19.41	19.54	19.52	-0.20%	2,524,300
Dec 17, 2025	19.68	20.13	19.03	19.58	19.56	0.72%	3,552,600
Dec 16, 2025	19.40	20.00	18.91	19.44	19.42	-0.26%	4,117,102
Dec 15, 2025	20.16	20.16	19.48	19.49	19.47	-3.37%	3,422,009
Dec 12, 2025	19.83	20.24	19.68	20.17	20.15	1.71%	4,871,199
Dec 11, 2025	20.06	20.47	19.83	19.83	19.81	-1.59%	4,333,900
Dec 10, 2025	20.22	20.48	20.02	20.15	20.13	1.10%	5,649,378
Dec 9, 2025	19.88	20.36	19.76	19.93	19.91	-0.20%	4,190,210
Dec 8, 2025	19.88	20.21	19.56	19.97	19.95	1.27%	5,885,787
Dec 5, 2025	18.76	19.77	18.76	19.72	19.70	4.45%	6,831,392
Dec 4, 2025	19.24	19.39	18.86	18.88	18.86	-1.67%	1,751,300