SHA:603280 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	33.61	34.70	33.61	34.44	34.44	1.12%	1,158,000
Mar 26, 2026	35.08	35.37	33.88	34.06	34.06	-2.96%	1,691,864
Mar 25, 2026	34.69	35.35	34.31	35.10	35.10	2.57%	1,938,700
Mar 24, 2026	33.26	34.25	32.91	34.22	34.22	4.71%	2,186,600
Mar 23, 2026	34.67	34.67	32.64	32.68	32.68	-8.07%	2,763,264
Mar 20, 2026	35.75	36.30	35.51	35.55	35.55	-1.11%	2,073,200
Mar 19, 2026	37.13	37.13	35.71	35.95	35.95	-4.13%	3,612,100
Mar 18, 2026	37.82	38.03	36.70	37.50	37.50	-0.64%	3,329,030
Mar 17, 2026	39.17	39.29	37.54	37.74	37.74	-2.48%	4,604,300
Mar 16, 2026	40.15	41.71	38.50	38.70	38.70	-4.91%	8,285,100
Mar 13, 2026	37.00	40.70	36.60	40.70	40.70	10.00%	8,357,830
Mar 12, 2026	37.69	37.69	36.80	37.00	37.00	-1.73%	1,205,500
Mar 11, 2026	37.35	38.06	37.09	37.65	37.65	0.53%	1,679,100
Mar 10, 2026	36.61	38.06	36.61	37.45	37.45	2.55%	1,756,800
Mar 9, 2026	36.50	36.81	35.95	36.52	36.52	-1.30%	1,882,800
Mar 6, 2026	36.75	37.77	36.75	37.00	37.00	-2.06%	2,977,614
Mar 5, 2026	36.69	39.93	36.69	37.78	37.78	4.08%	5,040,700
Mar 4, 2026	35.23	36.68	35.22	36.30	36.30	1.20%	1,634,400
Mar 3, 2026	36.96	37.50	35.58	35.87	35.87	-2.87%	1,976,900
Mar 2, 2026	38.19	39.00	36.90	36.93	36.93	-5.62%	3,333,900
Feb 27, 2026	39.41	39.65	38.94	39.13	39.13	-0.58%	1,401,600
Feb 26, 2026	39.70	39.70	39.11	39.36	39.36	-0.40%	1,307,800
Feb 25, 2026	39.47	39.70	39.22	39.52	39.52	0.25%	1,265,700
Feb 24, 2026	39.38	39.77	39.17	39.42	39.42	0.84%	1,109,800
Feb 13, 2026	38.90	39.74	38.90	39.09	39.09	-0.10%	1,244,200
Feb 12, 2026	39.55	40.10	38.58	39.13	39.13	-0.58%	2,197,100
Feb 11, 2026	40.01	40.09	39.30	39.36	39.36	-2.09%	2,183,000
Feb 10, 2026	40.39	40.94	40.02	40.20	40.20	-0.47%	1,906,380
Feb 9, 2026	39.82	40.45	39.82	40.39	40.39	1.48%	2,497,100
Feb 6, 2026	38.55	41.48	38.52	39.80	39.80	1.92%	3,587,100
Feb 5, 2026	38.98	39.36	38.50	39.05	39.05	-	1,441,000
Feb 4, 2026	39.00	39.46	38.58	39.05	39.05	-0.48%	1,441,716
Feb 3, 2026	38.30	39.38	38.30	39.24	39.24	2.72%	1,657,800
Feb 2, 2026	39.11	39.43	38.20	38.20	38.20	-2.10%	1,425,300
Jan 30, 2026	38.38	39.35	38.27	39.02	39.02	0.62%	1,512,300
Jan 29, 2026	39.41	39.94	38.70	38.78	38.78	-2.05%	2,325,460
Jan 28, 2026	40.45	40.89	39.54	39.59	39.59	-3.16%	2,738,700
Jan 27, 2026	40.51	40.98	39.20	40.88	40.88	-0.22%	2,947,900
Jan 26, 2026	41.50	41.78	40.52	40.97	40.97	-1.66%	2,992,700
Jan 23, 2026	42.06	42.44	41.53	41.66	41.66	-1.51%	4,012,100
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