SHA:603280 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	24.28	24.69	24.00	24.31	24.31	0.12%	1,027,500
Jul 29, 2026	23.81	24.35	23.76	24.28	24.28	1.38%	916,000
Jul 28, 2026	23.82	24.35	23.80	23.95	23.95	-0.87%	776,860
Jul 27, 2026	23.15	24.19	23.15	24.16	24.16	3.16%	986,300
Jul 24, 2026	23.60	23.91	23.31	23.42	23.42	-1.72%	749,050
Jul 23, 2026	23.19	23.86	23.00	23.83	23.83	2.72%	864,500
Jul 22, 2026	23.50	23.83	23.09	23.20	23.20	-1.74%	896,600
Jul 21, 2026	23.69	23.94	22.81	23.61	23.61	-0.34%	1,338,800
Jul 20, 2026	24.31	25.03	23.44	23.69	23.69	-2.55%	1,354,900
Jul 17, 2026	25.00	25.63	24.07	24.31	24.31	-3.46%	1,105,400
Jul 16, 2026	24.85	25.59	24.68	25.18	25.18	0.40%	741,700
Jul 15, 2026	24.60	25.21	24.42	25.08	25.08	1.95%	718,600
Jul 14, 2026	24.21	24.64	23.91	24.60	24.60	1.65%	798,700
Jul 13, 2026	25.00	25.23	24.17	24.20	24.20	-4.16%	887,580
Jul 10, 2026	24.90	25.64	24.49	25.25	25.25	1.81%	1,059,100
Jul 9, 2026	25.15	25.34	24.26	24.80	24.80	-1.59%	773,700
Jul 8, 2026	25.30	25.68	24.74	25.20	25.20	-1.87%	1,065,700
Jul 7, 2026	26.00	26.48	25.60	25.68	25.68	-2.51%	664,400
Jul 6, 2026	26.64	27.00	26.26	26.34	26.34	-1.72%	1,054,600
Jul 3, 2026	25.87	27.24	25.61	26.80	26.80	4.81%	2,150,720
Jul 2, 2026	25.00	26.08	25.00	25.57	25.57	0.04%	1,129,820
Jul 1, 2026	25.22	25.68	24.54	25.56	25.56	3.06%	1,838,300
Jun 30, 2026	25.40	25.40	24.57	24.80	24.80	-0.88%	979,300
Jun 29, 2026	25.26	25.64	24.54	25.30	25.02	-1.02%	1,199,000
Jun 26, 2026	26.33	26.33	25.40	25.56	25.28	-2.70%	1,012,600
Jun 25, 2026	26.48	26.70	26.00	26.27	25.98	-1.68%	1,277,400
Jun 24, 2026	27.50	27.96	26.59	26.72	26.42	-3.88%	1,135,860
Jun 23, 2026	27.55	28.26	27.20	27.80	27.49	1.91%	1,461,800
Jun 22, 2026	27.19	27.39	26.25	27.28	26.98	0.29%	1,311,485
Jun 18, 2026	27.35	27.48	26.68	27.20	26.90	-0.66%	1,086,400
Jun 17, 2026	28.02	28.35	27.34	27.38	27.08	-2.42%	930,300
Jun 16, 2026	27.95	28.44	27.35	28.06	27.75	-0.28%	1,224,326
Jun 15, 2026	27.82	28.78	27.82	28.14	27.83	1.15%	1,334,200
Jun 12, 2026	27.86	27.91	27.19	27.82	27.51	1.72%	1,017,600
Jun 11, 2026	27.47	27.80	26.86	27.35	27.05	-1.65%	1,233,700
Jun 10, 2026	28.34	28.43	27.46	27.81	27.50	-2.18%	1,092,000
Jun 9, 2026	28.58	28.90	28.16	28.43	28.12	0.46%	1,401,600
Jun 8, 2026	28.35	29.09	27.88	28.30	27.99	-1.57%	1,311,570
Jun 5, 2026	28.42	29.00	27.94	28.75	28.43	1.59%	1,088,600
Jun 4, 2026	28.34	28.57	28.00	28.30	27.99	-0.70%	921,860
Jun 3, 2026	28.80	28.93	28.23	28.50	28.18	-0.94%	1,066,400
Jun 2, 2026	29.81	29.81	28.54	28.77	28.45	-3.36%	1,179,600
Jun 1, 2026	28.50	30.08	28.50	29.77	29.44	2.55%	1,425,900
May 29, 2026	29.14	29.65	29.00	29.03	28.71	-0.51%	1,277,556
May 28, 2026	29.16	29.61	28.48	29.18	28.86	-0.68%	1,236,840
May 27, 2026	29.75	30.08	29.10	29.38	29.05	-1.24%	1,107,940
May 26, 2026	30.25	30.31	29.51	29.75	29.42	-1.91%	1,145,900
May 25, 2026	31.28	31.50	30.03	30.33	29.99	-2.00%	1,091,600
May 22, 2026	30.80	31.28	30.29	30.95	30.61	1.01%	1,098,700
May 21, 2026	31.80	32.12	30.55	30.64	30.30	-3.28%	1,324,200