SHA:603275 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	36.07	36.35	35.75	36.26	36.26	1.00%	701,331
Aug 3, 2026	35.07	35.94	35.04	35.90	35.90	2.28%	760,000
Jul 31, 2026	34.51	35.53	34.51	35.10	35.10	3.05%	940,406
Jul 30, 2026	34.62	34.79	33.77	34.06	34.06	-1.62%	695,587
Jul 29, 2026	34.23	34.87	33.98	34.62	34.62	1.58%	690,227
Jul 28, 2026	33.98	34.65	33.80	34.08	34.08	0.12%	603,200
Jul 27, 2026	33.14	34.07	32.94	34.04	34.04	2.72%	529,007
Jul 24, 2026	33.73	33.96	33.13	33.14	33.14	-2.56%	467,600
Jul 23, 2026	33.69	34.10	33.00	34.01	34.01	2.04%	782,409
Jul 22, 2026	34.25	34.33	33.15	33.33	33.33	-2.69%	1,105,899
Jul 21, 2026	33.78	34.39	32.39	34.25	34.25	1.51%	1,422,148
Jul 20, 2026	35.00	35.48	33.30	33.74	33.74	-3.66%	1,127,548
Jul 17, 2026	36.11	36.35	34.50	35.02	35.02	-3.02%	1,180,175
Jul 16, 2026	36.02	36.73	35.43	36.11	36.11	0.45%	836,571
Jul 15, 2026	35.89	36.08	35.30	35.95	35.95	1.04%	674,800
Jul 14, 2026	35.43	35.79	34.47	35.58	35.58	0.79%	987,600
Jul 13, 2026	37.51	37.51	35.28	35.30	35.30	-5.94%	1,098,000
Jul 10, 2026	37.18	38.77	37.11	37.65	37.53	0.94%	1,341,342
Jul 9, 2026	37.76	37.76	36.08	37.30	37.18	-1.48%	1,613,700
Jul 8, 2026	39.05	39.11	37.78	37.86	37.74	-3.05%	841,100
Jul 7, 2026	40.01	40.98	38.95	39.05	38.92	-3.01%	1,249,196
Jul 6, 2026	42.10	42.20	40.20	40.26	40.13	-3.34%	1,388,915
Jul 3, 2026	40.12	42.26	40.08	41.65	41.52	3.40%	1,957,200
Jul 2, 2026	39.79	41.48	39.51	40.28	40.15	0.98%	1,536,400
Jul 1, 2026	38.32	41.20	37.90	39.89	39.76	4.78%	1,896,195
Jun 30, 2026	36.98	38.29	36.70	38.07	37.95	3.45%	1,224,996
Jun 29, 2026	37.00	37.02	35.30	36.80	36.68	-0.86%	1,359,204
Jun 26, 2026	38.77	38.90	37.12	37.12	37.00	-4.58%	1,651,700
Jun 25, 2026	40.00	40.00	38.60	38.90	38.77	-2.73%	1,357,000
Jun 24, 2026	40.80	40.99	39.37	39.99	39.86	-2.44%	1,558,675
Jun 23, 2026	40.73	41.48	40.13	40.99	40.86	0.79%	1,224,202
Jun 22, 2026	41.87	41.91	39.61	40.67	40.54	-2.94%	1,858,782
Jun 18, 2026	41.90	42.38	41.63	41.90	41.77	0.10%	1,256,202
Jun 17, 2026	42.67	42.99	41.61	41.86	41.73	-1.62%	1,890,104
Jun 16, 2026	41.41	43.15	40.44	42.55	42.41	4.65%	2,072,114
Jun 15, 2026	39.87	40.70	39.62	40.66	40.53	3.09%	1,109,100
Jun 12, 2026	39.38	40.25	39.30	39.44	39.31	0.92%	1,128,700
Jun 11, 2026	40.14	40.30	38.45	39.08	38.95	-3.67%	1,696,305
Jun 10, 2026	41.50	41.76	40.01	40.57	40.44	-2.64%	1,486,900
Jun 9, 2026	41.05	41.98	40.50	41.67	41.54	2.51%	1,527,000
Jun 8, 2026	40.70	41.80	40.01	40.65	40.52	-2.56%	1,696,492
Jun 5, 2026	41.34	42.85	40.14	41.72	41.59	1.02%	2,426,979
Jun 4, 2026	41.50	41.78	40.60	41.30	41.17	-0.65%	1,753,100
Jun 3, 2026	41.79	42.25	41.08	41.57	41.44	-0.55%	1,743,200
Jun 2, 2026	42.00	42.14	40.51	41.80	41.67	-0.36%	1,948,900
Jun 1, 2026	41.82	42.63	41.60	41.95	41.82	-0.12%	1,764,600
May 29, 2026	44.47	44.47	41.84	42.00	41.87	-5.28%	2,747,202
May 28, 2026	45.00	45.47	43.46	44.34	44.20	-1.60%	2,522,063
May 27, 2026	46.66	47.26	44.90	45.06	44.92	-4.61%	2,741,800
May 26, 2026	48.11	48.39	45.95	47.24	47.09	-1.69%	3,716,193