SHA:603280 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	42.23	42.95	41.95	42.30	42.30	-0.45%	4,560,220
Jan 21, 2026	40.80	42.64	40.46	42.49	42.49	4.63%	6,628,420
Jan 20, 2026	41.05	41.47	40.32	40.61	40.61	-2.05%	3,774,000
Jan 19, 2026	42.00	42.00	40.80	41.46	41.46	-2.10%	5,759,216
Jan 16, 2026	40.54	43.55	40.54	42.35	42.35	4.44%	10,041,966
Jan 15, 2026	43.32	44.48	40.00	40.55	40.55	-3.06%	11,630,970
Jan 14, 2026	38.10	41.83	38.08	41.83	41.83	9.99%	9,083,850
Jan 13, 2026	38.86	39.12	38.01	38.03	38.03	-2.11%	2,560,301
Jan 12, 2026	38.67	38.85	38.12	38.85	38.85	0.47%	2,662,650
Jan 9, 2026	38.95	38.95	38.15	38.67	38.67	-0.10%	2,553,000
Jan 8, 2026	38.02	39.08	37.86	38.71	38.71	1.49%	3,243,400
Jan 7, 2026	37.78	38.49	37.45	38.14	38.14	0.90%	2,920,700
Jan 6, 2026	37.77	37.95	37.43	37.80	37.80	0.11%	1,997,650
Jan 5, 2026	37.32	37.95	37.04	37.76	37.76	0.96%	1,900,200
Dec 31, 2025	37.81	37.93	37.10	37.40	37.40	-0.64%	1,633,500
Dec 30, 2025	37.66	37.97	37.20	37.64	37.64	-0.16%	1,647,116
Dec 29, 2025	38.48	38.51	37.52	37.70	37.70	-0.71%	2,056,700
Dec 26, 2025	38.30	38.35	37.55	37.97	37.97	-1.02%	2,093,800
Dec 25, 2025	38.19	38.90	38.05	38.36	38.36	-0.10%	1,890,025
Dec 24, 2025	37.72	38.47	37.43	38.40	38.40	1.80%	2,016,200
Dec 23, 2025	38.13	38.50	37.56	37.72	37.72	-1.31%	1,920,800
Dec 22, 2025	38.39	38.92	38.12	38.22	38.22	-1.09%	2,053,400
Dec 19, 2025	37.90	38.75	37.87	38.64	38.64	1.95%	2,326,900
Dec 18, 2025	37.58	38.29	37.57	37.90	37.90	-0.50%	1,817,900
Dec 17, 2025	37.40	38.50	37.02	38.09	38.09	0.66%	3,005,900
Dec 16, 2025	40.00	40.46	37.77	37.84	37.84	-6.75%	4,205,100
Dec 15, 2025	39.80	41.78	39.71	40.58	40.58	1.96%	3,982,260
Dec 12, 2025	40.60	41.24	39.76	39.80	39.80	-2.90%	3,488,760
Dec 11, 2025	42.15	42.15	40.77	40.99	40.99	-2.89%	4,103,800
Dec 10, 2025	42.10	42.68	41.67	42.21	42.21	0.29%	4,678,700
Dec 9, 2025	41.91	43.60	41.58	42.09	42.09	0.41%	6,991,900
Dec 8, 2025	40.98	42.50	40.66	41.92	41.92	1.77%	6,550,300
Dec 5, 2025	39.50	41.37	39.14	41.19	41.19	3.75%	5,484,800
Dec 4, 2025	40.45	41.29	39.70	39.70	39.70	-1.44%	4,544,423
Dec 3, 2025	40.01	41.09	40.01	40.28	40.28	-2.04%	3,991,625
Dec 2, 2025	40.73	42.01	39.58	41.12	41.12	-0.48%	5,770,263
Dec 1, 2025	42.00	42.24	41.01	41.32	41.32	-2.50%	6,304,795
Nov 28, 2025	41.36	42.97	41.11	42.38	42.38	0.90%	7,787,625
Nov 27, 2025	42.06	42.46	40.73	42.00	42.00	-2.94%	9,458,300
Nov 26, 2025	45.50	47.17	42.99	43.27	43.27	-0.62%	14,040,370
Nov 25, 2025	42.95	45.88	41.01	43.54	43.54	-1.43%	15,922,314
Nov 24, 2025	42.16	44.17	41.49	44.17	44.17	10.01%	16,243,910
Nov 21, 2025	37.10	40.15	36.72	40.15	40.15	10.00%	3,848,662
Nov 20, 2025	36.75	37.10	36.26	36.50	36.50	-0.54%	1,640,410
Nov 19, 2025	37.67	37.79	36.31	36.70	36.70	-2.57%	2,653,100
Nov 18, 2025	39.25	39.25	37.40	37.67	37.67	-3.93%	2,745,800
Nov 17, 2025	38.88	39.50	38.20	39.21	39.21	0.80%	2,734,900
Nov 14, 2025	37.51	39.72	37.43	38.90	38.90	2.56%	3,440,490
Nov 13, 2025	37.70	38.20	37.21	37.93	37.93	0.61%	2,034,880
Nov 12, 2025	38.97	38.97	37.57	37.70	37.70	-3.26%	3,018,500