SHA:603275 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 25, 2026	49.04	49.70	47.44	48.05	47.90	-1.48%	3,298,700
May 22, 2026	49.28	49.30	47.38	48.77	48.61	-0.43%	2,901,796
May 21, 2026	50.25	51.02	48.72	48.98	48.82	-3.01%	3,141,933
May 20, 2026	51.55	51.83	50.08	50.50	50.34	-2.60%	3,257,788
May 19, 2026	52.28	52.47	50.82	51.85	51.68	-0.52%	2,254,466
May 18, 2026	52.68	52.68	51.10	52.12	51.95	-1.51%	3,143,438
May 15, 2026	51.60	54.37	50.55	52.92	52.75	2.32%	4,955,932
May 14, 2026	52.94	53.35	51.60	51.72	51.55	-2.16%	3,998,200
May 13, 2026	53.58	55.00	52.35	52.86	52.69	-1.38%	5,571,183
May 12, 2026	53.96	55.60	52.95	53.60	53.43	0.53%	10,215,690
May 11, 2026	48.47	53.32	48.47	53.32	53.15	10.01%	8,489,780
May 8, 2026	48.10	48.98	47.77	48.47	48.31	0.04%	2,793,281
May 7, 2026	47.48	48.59	46.81	48.45	48.29	2.04%	4,527,140
May 6, 2026	47.38	47.98	46.90	47.48	47.33	2.50%	3,713,901
Apr 30, 2026	48.92	48.96	46.32	46.32	46.17	-4.77%	5,948,226
Apr 29, 2026	45.00	49.08	45.00	48.64	48.48	9.01%	8,735,270