SHA:603275 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 30, 2026	43.42	44.70	42.97	44.12	44.12	1.22%	1,272,832
Mar 27, 2026	42.70	44.12	42.50	43.59	43.59	1.58%	947,500
Mar 26, 2026	43.09	44.24	42.70	42.91	42.91	-0.21%	1,236,800
Mar 25, 2026	42.50	43.18	42.50	43.00	43.00	1.63%	815,839
Mar 24, 2026	42.30	42.40	41.40	42.31	42.31	2.30%	799,632
Mar 23, 2026	43.02	43.75	41.17	41.36	41.36	-4.66%	1,545,599
Mar 20, 2026	44.92	45.00	43.36	43.38	43.38	-3.26%	1,163,501
Mar 19, 2026	45.19	45.73	44.52	44.84	44.84	-1.49%	914,000
Mar 18, 2026	45.58	46.04	44.86	45.52	45.52	-0.04%	945,177
Mar 17, 2026	45.60	46.56	45.20	45.54	45.54	0.75%	1,892,031
Mar 16, 2026	44.63	45.69	44.41	45.20	45.20	0.87%	1,088,431
Mar 13, 2026	44.70	45.51	44.40	44.81	44.81	-0.40%	963,977
Mar 12, 2026	46.10	46.60	44.69	44.99	44.99	-0.75%	1,342,312
Mar 11, 2026	44.92	46.05	44.74	45.33	45.33	1.32%	1,468,563
Mar 10, 2026	43.76	44.83	43.72	44.74	44.74	2.97%	1,166,735
Mar 9, 2026	43.85	43.85	42.15	43.45	43.45	-2.32%	2,122,020
Mar 6, 2026	43.57	44.78	43.33	44.48	44.48	2.02%	1,118,600
Mar 5, 2026	43.00	43.99	43.00	43.60	43.60	2.11%	1,093,215
Mar 4, 2026	43.60	43.60	42.12	42.70	42.70	-0.91%	1,672,151
Mar 3, 2026	44.94	45.61	42.91	43.09	43.09	-3.97%	2,392,469
Mar 2, 2026	47.82	47.82	44.86	44.87	44.87	-7.10%	3,818,612
Feb 27, 2026	49.36	49.36	48.20	48.30	48.30	-2.01%	1,956,058
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