SHA:603273 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	17.99	18.13	17.83	17.91	17.91	-0.78%	966,390
Apr 16, 2026	17.93	18.10	17.75	18.05	18.05	0.61%	1,207,069
Apr 15, 2026	17.91	18.11	17.87	17.94	17.94	0.22%	1,070,400
Apr 14, 2026	18.14	18.15	17.68	17.90	17.90	0.28%	1,520,001
Apr 13, 2026	18.16	18.16	17.70	17.85	17.85	-1.76%	1,391,800
Apr 10, 2026	18.18	18.55	18.14	18.17	18.17	0.39%	1,203,600
Apr 9, 2026	18.56	18.60	18.10	18.10	18.10	-2.48%	1,354,100
Apr 8, 2026	18.33	18.63	18.19	18.56	18.56	2.94%	1,629,087
Apr 7, 2026	17.54	18.08	17.41	18.03	18.03	3.15%	1,231,300
Apr 3, 2026	18.37	18.37	17.37	17.48	17.48	-3.64%	1,825,500
Apr 2, 2026	18.48	19.00	18.00	18.14	18.14	-2.89%	2,151,987
Apr 1, 2026	18.45	18.84	18.45	18.68	18.68	2.08%	2,198,200
Mar 31, 2026	18.45	18.85	18.26	18.30	18.30	-1.24%	1,313,800
Mar 30, 2026	18.00	18.76	18.00	18.53	18.53	1.70%	1,460,800
Mar 27, 2026	17.97	18.38	17.85	18.22	18.22	0.55%	1,176,700
Mar 26, 2026	18.30	18.47	17.80	18.12	18.12	-1.15%	1,902,800
Mar 25, 2026	18.48	18.68	17.92	18.33	18.33	2.12%	2,415,200
Mar 24, 2026	17.32	18.06	17.32	17.95	17.95	5.46%	2,941,800
Mar 23, 2026	18.62	18.62	16.88	17.02	17.02	-9.18%	3,353,509
Mar 20, 2026	19.87	19.87	18.71	18.74	18.74	-3.80%	2,336,000
Mar 19, 2026	19.86	20.28	19.48	19.48	19.48	-2.60%	2,686,389
Mar 18, 2026	19.99	20.12	19.78	20.00	20.00	0.60%	2,236,061
Mar 17, 2026	19.90	20.35	19.67	19.88	19.88	0.35%	3,575,013
Mar 16, 2026	19.42	20.15	19.42	19.81	19.81	1.07%	2,906,300
Mar 13, 2026	19.36	20.05	19.20	19.60	19.60	1.29%	4,093,354
Mar 12, 2026	19.21	19.60	19.05	19.35	19.35	0.68%	2,456,854
Mar 11, 2026	19.36	19.50	19.10	19.22	19.22	-0.72%	1,908,400
Mar 10, 2026	18.92	19.42	18.92	19.36	19.36	2.33%	2,223,461
Mar 9, 2026	18.75	18.99	18.45	18.92	18.92	-0.05%	1,764,254
Mar 6, 2026	18.43	19.19	18.43	18.93	18.93	1.45%	2,656,614
Mar 5, 2026	18.31	19.13	18.30	18.66	18.66	1.97%	2,425,435
Mar 4, 2026	18.02	18.88	17.82	18.30	18.30	0.99%	2,313,543
Mar 3, 2026	18.57	18.84	18.02	18.12	18.12	-2.69%	2,107,735
Mar 2, 2026	19.29	19.29	18.55	18.62	18.62	-3.57%	1,975,610
Feb 27, 2026	19.28	19.40	19.16	19.31	19.31	-0.05%	1,446,200
Feb 26, 2026	19.37	19.40	19.26	19.32	19.32	0.21%	1,418,398
Feb 25, 2026	19.36	19.40	19.24	19.28	19.28	-0.31%	1,461,519
Feb 24, 2026	19.24	19.39	19.15	19.34	19.34	1.42%	1,999,917
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