SHA:603275 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	48.75	49.58	48.60	49.29	49.29	1.11%	1,747,811
Feb 25, 2026	49.70	49.70	48.71	48.75	48.75	-1.34%	1,597,372
Feb 24, 2026	50.00	50.30	49.24	49.41	49.41	0.22%	1,671,431
Feb 13, 2026	49.30	49.81	49.02	49.30	49.30	-0.24%	1,178,106
Feb 12, 2026	49.00	49.90	48.80	49.42	49.42	0.69%	1,470,000
Feb 11, 2026	48.50	49.20	48.50	49.08	49.08	0.57%	1,122,100
Feb 10, 2026	48.50	49.46	48.38	48.80	48.80	0.31%	1,573,526
Feb 9, 2026	48.38	49.44	47.89	48.65	48.65	1.97%	1,596,182
Feb 6, 2026	46.83	49.33	46.25	47.71	47.71	1.88%	3,199,000
Feb 5, 2026	47.21	47.49	46.50	46.83	46.83	-1.72%	1,155,500
Feb 4, 2026	47.95	48.41	47.01	47.65	47.65	-0.98%	1,328,155
Feb 3, 2026	47.50	48.48	47.12	48.12	48.12	1.86%	1,417,500
Feb 2, 2026	48.26	50.49	47.10	47.24	47.24	-3.00%	2,257,412
Jan 30, 2026	46.92	48.89	46.39	48.70	48.70	3.84%	2,523,391
Jan 29, 2026	48.99	49.50	46.70	46.90	46.90	-4.52%	2,922,100
Jan 28, 2026	51.00	51.50	49.01	49.12	49.12	-4.64%	4,742,316
Jan 27, 2026	49.03	52.14	48.20	51.51	51.51	3.96%	6,290,540
Jan 26, 2026	49.84	51.20	47.66	49.55	49.55	-0.56%	5,133,363
Jan 23, 2026	48.30	50.35	48.29	49.83	49.83	3.27%	4,067,800
Jan 22, 2026	48.50	49.30	48.01	48.25	48.25	-0.54%	2,066,247
Jan 21, 2026	48.25	49.30	48.20	48.51	48.51	-0.19%	2,263,604
Jan 20, 2026	49.58	50.30	48.40	48.60	48.60	-2.10%	2,473,762
Jan 19, 2026	49.45	50.00	49.15	49.64	49.64	1.02%	2,512,783
Jan 16, 2026	47.57	49.80	47.57	49.14	49.14	3.56%	3,472,658
Jan 15, 2026	49.00	49.00	47.05	47.45	47.45	-3.48%	3,122,303
Jan 14, 2026	50.56	50.65	48.01	49.16	49.16	-2.73%	5,589,432
Jan 13, 2026	48.80	51.73	48.80	50.54	50.54	3.65%	6,399,109
Jan 12, 2026	48.09	50.05	48.09	48.76	48.76	1.41%	5,117,894
Jan 9, 2026	46.91	48.74	46.01	48.08	48.08	2.34%	4,896,657
Jan 8, 2026	47.73	47.92	46.72	46.98	46.98	-2.69%	4,426,159
Jan 7, 2026	46.18	49.07	45.70	48.28	48.28	4.55%	6,038,331
Jan 6, 2026	46.70	46.70	45.56	46.18	46.18	-0.65%	3,611,141
Jan 5, 2026	46.20	46.86	45.50	46.48	46.48	1.97%	3,800,016
Dec 31, 2025	46.35	46.38	45.01	45.58	45.58	-0.26%	4,100,658
Dec 30, 2025	43.00	46.61	42.71	45.70	45.70	6.63%	7,013,861
Dec 29, 2025	42.22	43.10	41.99	42.86	42.86	1.81%	2,081,116
Dec 26, 2025	42.80	42.85	42.07	42.10	42.10	-1.20%	1,871,298
Dec 25, 2025	41.69	43.10	41.65	42.61	42.61	1.91%	2,534,700
Dec 24, 2025	41.05	42.10	41.05	41.81	41.81	1.73%	1,777,000
Dec 23, 2025	41.30	41.58	40.85	41.10	41.10	-0.89%	1,411,700
Dec 22, 2025	41.85	41.90	41.25	41.47	41.47	0.66%	1,421,183
Dec 19, 2025	40.11	41.70	40.11	41.20	41.20	2.46%	2,126,100
Dec 18, 2025	39.98	41.16	39.98	40.21	40.21	-0.62%	1,567,200
Dec 17, 2025	40.55	40.82	39.47	40.46	40.46	-0.71%	2,177,191
Dec 16, 2025	40.30	40.80	39.90	40.75	40.75	0.54%	1,570,131
Dec 15, 2025	41.00	41.33	40.48	40.53	40.53	-1.96%	1,682,200
Dec 12, 2025	41.20	41.61	40.80	41.34	41.34	0.34%	1,372,100
Dec 11, 2025	42.23	42.46	41.10	41.20	41.20	-2.32%	2,345,700
Dec 10, 2025	41.00	42.59	40.71	42.18	42.18	2.95%	3,716,052
Dec 9, 2025	42.00	42.00	40.90	40.97	40.97	-2.64%	1,935,302