SHA:603273 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	14.34	14.78	14.29	14.71	14.71	2.08%	2,235,307
Aug 24, 2026	14.51	14.70	14.27	14.41	14.41	-0.62%	1,676,490
Aug 21, 2026	14.39	14.73	14.22	14.50	14.50	1.05%	2,382,691
Aug 20, 2026	14.23	14.49	14.19	14.35	14.35	0.84%	1,522,100
Aug 19, 2026	14.60	14.60	14.17	14.23	14.23	-2.53%	2,642,005
Aug 18, 2026	14.57	14.89	14.32	14.60	14.60	0.83%	3,311,598
Aug 17, 2026	14.20	14.51	14.11	14.48	14.48	1.69%	1,800,100
Aug 14, 2026	14.24	14.40	14.12	14.24	14.24	-	1,535,601
Aug 13, 2026	14.49	14.52	14.24	14.24	14.24	-1.73%	2,088,609
Aug 12, 2026	14.44	14.63	14.34	14.49	14.49	0.21%	1,871,206
Aug 11, 2026	14.30	14.52	14.13	14.46	14.46	0.70%	2,154,781
Aug 10, 2026	13.91	14.39	13.80	14.36	14.36	3.31%	2,911,701
Aug 7, 2026	14.12	14.12	13.73	13.90	13.90	-1.21%	1,940,900
Aug 6, 2026	14.04	14.15	13.81	14.07	14.07	0.21%	1,851,300
Aug 5, 2026	14.13	14.20	13.92	14.04	14.04	-0.50%	2,212,300
Aug 4, 2026	14.50	14.50	14.05	14.11	14.11	-0.77%	2,546,099
Aug 3, 2026	13.57	14.33	13.54	14.22	14.22	5.10%	4,038,200
Jul 31, 2026	13.58	13.59	13.27	13.53	13.53	2.04%	2,342,612
Jul 30, 2026	13.12	13.54	13.12	13.26	13.26	0.30%	2,638,300
Jul 29, 2026	12.96	13.28	12.96	13.22	13.22	1.93%	1,619,000
Jul 28, 2026	12.86	13.20	12.86	12.97	12.97	0.31%	1,768,283
Jul 27, 2026	12.51	13.03	12.50	12.93	12.93	2.70%	2,012,000
Jul 24, 2026	12.61	12.74	12.41	12.59	12.59	-0.87%	1,496,900
Jul 23, 2026	12.41	12.74	12.34	12.70	12.70	2.17%	1,823,147
Jul 22, 2026	12.85	12.85	12.35	12.43	12.43	-2.89%	2,255,647
Jul 21, 2026	12.87	12.99	12.23	12.80	12.80	-0.54%	3,559,347
Jul 20, 2026	13.18	13.61	12.72	12.87	12.87	-2.43%	3,307,747
Jul 17, 2026	13.48	13.74	13.10	13.19	13.19	-3.30%	2,628,791
Jul 16, 2026	13.51	13.81	13.27	13.64	13.64	1.11%	2,270,800
Jul 15, 2026	13.50	13.75	13.37	13.49	13.49	-0.15%	2,060,101
Jul 14, 2026	13.00	13.59	12.97	13.51	13.51	3.13%	2,756,368
Jul 13, 2026	13.90	13.90	13.05	13.10	13.10	-3.25%	2,710,564
Jul 10, 2026	13.47	13.86	13.17	13.54	13.54	1.80%	2,847,785
Jul 9, 2026	13.32	13.51	12.85	13.30	13.30	-0.37%	3,079,912
Jul 8, 2026	13.75	13.85	13.18	13.35	13.35	-3.54%	3,823,237
Jul 7, 2026	14.28	15.25	13.72	13.84	13.84	-2.19%	5,776,890
Jul 6, 2026	14.18	14.50	14.00	14.15	14.15	-0.14%	5,395,628
Jul 3, 2026	14.33	14.60	13.88	14.17	14.17	-2.07%	8,078,600
Jul 2, 2026	13.70	14.47	13.55	14.47	14.47	10.04%	3,384,501
Jul 1, 2026	12.95	13.38	12.84	13.15	13.15	1.54%	2,076,597
Jun 30, 2026	12.80	13.07	12.65	12.95	12.95	1.01%	2,148,189
Jun 29, 2026	12.79	12.93	12.12	12.82	12.82	1.18%	3,236,900
Jun 26, 2026	12.97	12.97	12.48	12.67	12.67	-2.24%	2,739,220
Jun 25, 2026	13.68	13.73	12.80	12.96	12.96	-4.99%	4,955,858
Jun 24, 2026	14.14	14.39	13.52	13.64	13.64	-3.67%	2,425,347
Jun 23, 2026	13.92	14.45	13.81	14.16	14.16	1.65%	2,825,900
Jun 22, 2026	13.85	13.98	13.39	13.93	13.93	-0.07%	2,750,468
Jun 18, 2026	14.02	14.23	13.81	13.94	13.94	-2.04%	1,754,800
Jun 17, 2026	14.63	14.67	14.17	14.23	14.23	-2.60%	2,579,631
Jun 16, 2026	14.43	14.88	13.90	14.61	14.61	1.81%	2,909,600