SHA:603273 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 15, 2026	14.46	14.67	14.23	14.35	14.35	-0.42%	2,229,703
Jun 12, 2026	14.40	14.73	14.11	14.41	14.41	-0.28%	3,462,316
Jun 11, 2026	14.21	14.82	13.76	14.45	14.45	1.76%	2,651,000
Jun 10, 2026	14.51	14.55	13.88	14.20	14.20	-2.00%	1,760,300
Jun 9, 2026	14.52	14.88	14.36	14.50	14.49	-0.14%	1,599,900
Jun 8, 2026	14.57	15.04	14.26	14.52	14.51	-1.96%	2,105,900
Jun 5, 2026	14.46	15.05	14.11	14.81	14.80	2.35%	2,123,878
Jun 4, 2026	14.62	14.83	14.32	14.47	14.46	-1.03%	1,912,238
Jun 3, 2026	14.86	14.89	14.47	14.62	14.61	-1.62%	2,268,500
Jun 2, 2026	15.40	15.44	14.72	14.86	14.85	-2.88%	2,340,700
Jun 1, 2026	14.98	15.48	14.82	15.30	15.29	2.14%	2,162,300
May 29, 2026	15.52	15.59	14.91	14.98	14.97	-3.04%	1,938,987
May 28, 2026	15.36	15.56	15.07	15.45	15.44	0.59%	1,982,900
May 27, 2026	15.92	15.92	15.30	15.36	15.35	-2.17%	2,830,213
May 26, 2026	16.17	16.27	15.57	15.70	15.69	-3.15%	2,253,178
May 25, 2026	16.68	16.99	16.11	16.21	16.20	-2.47%	2,185,214
May 22, 2026	16.29	16.84	16.11	16.62	16.61	3.04%	2,690,700