SHA:603275 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	39.38	40.25	39.30	39.44	39.44	0.92%	1,128,700
Jun 11, 2026	40.14	40.30	38.45	39.08	39.08	-3.67%	1,696,305
Jun 10, 2026	41.50	41.76	40.01	40.57	40.57	-2.64%	1,486,900
Jun 9, 2026	41.05	41.98	40.50	41.67	41.67	2.51%	1,527,000
Jun 8, 2026	40.70	41.80	40.01	40.65	40.65	-2.56%	1,696,492
Jun 5, 2026	41.34	42.85	40.14	41.72	41.72	1.02%	2,426,979
Jun 4, 2026	41.50	41.78	40.60	41.30	41.30	-0.65%	1,753,100
Jun 3, 2026	41.79	42.25	41.08	41.57	41.57	-0.55%	1,743,200
Jun 2, 2026	42.00	42.14	40.51	41.80	41.80	-0.36%	1,948,900
Jun 1, 2026	41.82	42.63	41.60	41.95	41.95	-0.12%	1,764,600
May 29, 2026	44.47	44.47	41.84	42.00	42.00	-5.28%	2,747,202
May 28, 2026	45.00	45.47	43.46	44.34	44.34	-1.60%	2,522,063
May 27, 2026	46.66	47.26	44.90	45.06	45.06	-4.61%	2,741,800
May 26, 2026	48.11	48.39	45.95	47.24	47.24	-1.69%	3,716,193
May 25, 2026	49.04	49.70	47.44	48.05	48.05	-1.48%	3,298,700
May 22, 2026	49.28	49.30	47.38	48.77	48.77	-0.43%	2,901,796
May 21, 2026	50.25	51.02	48.72	48.98	48.98	-3.01%	3,141,933
May 20, 2026	51.55	51.83	50.08	50.50	50.50	-2.60%	3,257,788
May 19, 2026	52.28	52.47	50.82	51.85	51.85	-0.52%	2,254,466
May 18, 2026	52.68	52.68	51.10	52.12	52.12	-1.51%	3,143,438
May 15, 2026	51.60	54.37	50.55	52.92	52.92	2.32%	4,955,932
May 14, 2026	52.94	53.35	51.60	51.72	51.72	-2.16%	3,998,200
May 13, 2026	53.58	55.00	52.35	52.86	52.86	-1.38%	5,571,183
May 12, 2026	53.96	55.60	52.95	53.60	53.60	0.53%	10,215,690
May 11, 2026	48.47	53.32	48.47	53.32	53.32	10.01%	8,489,780
May 8, 2026	48.10	48.98	47.77	48.47	48.47	0.04%	2,793,281
May 7, 2026	47.48	48.59	46.81	48.45	48.45	2.04%	4,527,140
May 6, 2026	47.38	47.98	46.90	47.48	47.48	2.50%	3,713,901
Apr 30, 2026	48.92	48.96	46.32	46.32	46.32	-4.77%	5,948,226
Apr 29, 2026	45.00	49.08	45.00	48.64	48.64	9.01%	8,735,270
Apr 28, 2026	45.96	45.99	44.15	44.62	44.62	-2.92%	1,886,979
Apr 27, 2026	46.16	46.78	45.53	45.96	45.96	0.44%	2,122,468
Apr 24, 2026	46.17	46.30	45.33	45.76	45.76	-0.91%	1,272,241
Apr 23, 2026	47.28	47.70	45.76	46.18	46.18	-3.39%	1,988,200
Apr 22, 2026	47.66	48.04	46.91	47.80	47.80	-0.56%	1,679,392
Apr 21, 2026	48.00	48.67	47.48	48.07	48.07	0.35%	1,806,356
Apr 20, 2026	47.67	48.80	47.67	47.90	47.90	0.52%	1,652,709
Apr 17, 2026	47.72	47.96	46.87	47.65	47.65	0.53%	1,618,208
Apr 16, 2026	46.40	48.00	46.03	47.40	47.40	2.13%	3,454,593
Apr 15, 2026	46.01	47.10	45.61	46.41	46.41	1.11%	1,825,805
Apr 14, 2026	43.80	47.32	43.72	45.90	45.90	4.99%	3,234,010
Apr 13, 2026	45.46	45.46	42.98	43.72	43.72	-3.89%	2,996,520
Apr 10, 2026	46.48	46.49	45.42	45.49	45.49	-1.41%	1,446,712
Apr 9, 2026	45.10	46.42	44.96	46.14	46.14	1.23%	2,206,950
Apr 8, 2026	45.50	46.04	44.84	45.58	45.58	1.67%	3,353,841
Apr 7, 2026	44.59	45.45	44.19	44.83	44.83	0.54%	909,008
Apr 3, 2026	44.50	44.86	43.65	44.59	44.59	0.77%	1,123,900
Apr 2, 2026	44.60	45.00	44.01	44.25	44.25	-0.96%	775,300
Apr 1, 2026	44.45	44.80	44.16	44.68	44.68	1.55%	653,446
Mar 31, 2026	44.20	44.88	43.92	44.00	44.00	-0.27%	1,137,228