SHA:603275 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	37.26	37.26	36.57	36.67	36.67	-0.89%	680,800
Sep 29, 2026	37.00	37.37	36.60	37.00	37.00	0.41%	527,200
Sep 28, 2026	37.23	37.45	36.50	36.85	36.85	-1.10%	677,093
Sep 24, 2026	37.06	37.50	36.86	37.26	37.26	0.57%	769,786
Sep 23, 2026	36.99	37.15	36.66	37.05	37.05	0.73%	507,900
Sep 22, 2026	37.20	37.39	36.66	36.78	36.78	-0.84%	678,000
Sep 21, 2026	36.43	37.52	36.39	37.09	37.09	1.64%	1,370,260
Sep 18, 2026	35.90	36.59	35.90	36.49	36.49	2.18%	554,152
Sep 17, 2026	35.38	35.91	35.32	35.71	35.71	0.03%	432,917
Sep 16, 2026	35.21	35.75	34.80	35.70	35.70	1.45%	429,672
Sep 15, 2026	35.54	35.60	35.06	35.19	35.19	-0.57%	357,800
Sep 14, 2026	35.30	35.69	34.77	35.39	35.39	0.74%	337,600
Sep 11, 2026	35.50	35.67	34.66	35.13	35.13	-2.09%	696,913
Sep 10, 2026	35.97	36.22	35.41	35.88	35.88	-0.11%	635,400
Sep 9, 2026	36.50	36.82	35.76	35.92	35.92	-2.02%	783,314
Sep 8, 2026	36.85	36.89	36.53	36.66	36.66	-0.62%	426,700
Sep 7, 2026	36.27	36.94	36.27	36.89	36.89	1.74%	706,984
Sep 4, 2026	37.38	37.39	36.22	36.26	36.26	-1.76%	788,554
Sep 3, 2026	37.05	37.55	36.69	36.91	36.91	-0.30%	655,400
Sep 2, 2026	36.77	37.20	36.37	37.02	37.02	-0.24%	584,556
Sep 1, 2026	37.00	37.47	36.75	37.11	37.11	0.13%	924,462
Aug 31, 2026	36.30	37.10	36.04	37.06	37.06	1.09%	564,196
Aug 28, 2026	36.86	37.18	36.22	36.66	36.66	-0.46%	698,300
Aug 27, 2026	36.88	36.97	36.20	36.83	36.83	0.16%	827,600
Aug 26, 2026	37.39	37.50	36.18	36.77	36.77	2.91%	1,269,500
Aug 25, 2026	34.82	35.83	34.61	35.73	35.73	2.32%	765,800
Aug 24, 2026	35.82	35.85	34.52	34.92	34.92	-1.69%	665,100
Aug 21, 2026	35.41	35.65	34.71	35.52	35.52	0.31%	480,193
Aug 20, 2026	35.38	35.76	34.87	35.41	35.41	1.69%	579,000
Aug 19, 2026	37.14	37.14	34.72	34.82	34.82	-5.82%	1,154,600
Aug 18, 2026	37.20	37.44	36.55	36.97	36.97	-0.59%	539,147
Aug 17, 2026	36.90	37.30	36.10	37.19	37.19	1.61%	705,800
Aug 14, 2026	37.18	37.18	36.21	36.60	36.60	-0.35%	620,600
Aug 13, 2026	37.30	37.55	36.71	36.73	36.73	-1.53%	666,183
Aug 12, 2026	36.80	37.46	36.43	37.30	37.30	1.30%	634,747
Aug 11, 2026	36.48	37.13	36.08	36.82	36.82	0.66%	780,900
Aug 10, 2026	36.36	36.66	36.15	36.58	36.58	0.27%	860,000
Aug 7, 2026	36.87	36.87	35.93	36.48	36.48	-0.36%	625,100
Aug 6, 2026	36.26	36.97	36.04	36.61	36.61	0.05%	767,899
Aug 5, 2026	36.26	36.95	36.22	36.59	36.59	0.91%	817,180
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