SHA:603280 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	33.54	35.17	32.00	33.85	33.85	5.88%	15,660,766
Oct 23, 2026	31.86	31.97	31.82	31.97	31.97	10.01%	3,679,434
Oct 22, 2026	27.94	29.06	27.74	29.06	29.06	9.99%	5,674,955
Oct 21, 2026	26.69	27.05	26.23	26.42	26.42	0.08%	941,700
Oct 20, 2026	26.01	27.18	26.01	26.40	26.40	0.96%	1,302,000
Oct 19, 2026	26.66	26.89	25.51	26.15	26.15	-2.79%	1,328,110
Oct 16, 2026	27.50	27.50	26.55	26.90	26.90	-0.37%	1,313,936
Oct 15, 2026	26.60	27.70	26.31	27.00	27.00	0.48%	1,437,088
Oct 14, 2026	27.61	27.94	26.82	26.87	26.87	-3.07%	1,299,500
Oct 13, 2026	27.26	27.96	27.18	27.72	27.72	-0.29%	1,179,600
Oct 12, 2026	28.90	28.96	27.65	27.80	27.80	-3.81%	1,983,900
Oct 9, 2026	27.72	28.90	27.61	28.90	28.90	3.62%	3,111,881
Oct 8, 2026	27.75	28.12	27.43	27.89	27.89	1.38%	2,060,301
Sep 30, 2026	27.30	27.80	27.17	27.51	27.51	1.14%	1,785,601
Sep 29, 2026	27.43	27.57	27.15	27.20	27.20	-0.77%	1,805,000
Sep 28, 2026	28.00	28.26	27.24	27.41	27.41	-3.18%	3,521,509
Sep 24, 2026	26.78	28.70	26.55	28.31	28.31	5.83%	6,544,188
Sep 23, 2026	25.83	26.81	25.69	26.75	26.75	3.12%	2,095,300
Sep 22, 2026	26.15	26.26	25.84	25.94	25.94	-0.35%	701,700
Sep 21, 2026	25.88	26.17	25.87	26.03	26.03	0.19%	892,437
Sep 18, 2026	25.85	26.39	25.73	25.98	25.98	0.70%	1,096,437
Sep 17, 2026	25.60	25.98	25.33	25.80	25.80	-0.39%	1,032,400
Sep 16, 2026	25.02	25.97	24.82	25.90	25.90	2.94%	1,454,100
Sep 15, 2026	25.99	25.99	25.15	25.16	25.16	-2.40%	1,048,900
Sep 14, 2026	25.49	25.89	25.26	25.78	25.78	1.14%	978,300
Sep 11, 2026	26.20	26.75	25.37	25.49	25.49	-3.63%	1,423,800
Sep 10, 2026	26.21	26.87	26.10	26.45	26.45	0.04%	1,266,300
Sep 9, 2026	27.03	27.13	26.31	26.44	26.44	-2.44%	1,740,400
Sep 8, 2026	27.00	27.27	26.92	27.10	27.10	-0.22%	1,723,751
Sep 7, 2026	27.36	27.45	26.87	27.16	27.16	-1.06%	2,094,151
Sep 4, 2026	26.89	27.99	26.68	27.45	27.45	2.46%	3,058,200
Sep 3, 2026	27.30	27.38	26.66	26.79	26.79	-1.69%	1,762,300
Sep 2, 2026	26.67	27.66	26.44	27.25	27.25	1.19%	3,074,200
Sep 1, 2026	26.78	27.50	26.64	26.93	26.93	0.11%	2,463,800
Aug 31, 2026	26.36	27.30	26.36	26.90	26.90	0.82%	2,615,664
Aug 28, 2026	26.10	27.20	25.85	26.68	26.68	2.18%	2,747,799
Aug 27, 2026	26.08	26.86	25.66	26.11	26.11	0.27%	2,439,800
Aug 26, 2026	26.10	26.66	26.04	26.04	26.04	-1.33%	1,533,188
Aug 25, 2026	25.84	26.46	25.52	26.39	26.39	0.15%	2,047,120
Aug 24, 2026	26.61	26.78	26.01	26.35	26.35	-0.79%	1,613,900
Aug 21, 2026	26.88	26.88	25.78	26.56	26.56	-1.48%	2,255,506
Aug 20, 2026	27.30	27.70	26.80	26.96	26.96	-0.88%	2,890,990
Aug 19, 2026	28.93	28.93	27.00	27.20	27.20	-6.91%	5,852,617
Aug 18, 2026	26.30	29.22	26.20	29.22	29.22	10.02%	5,689,861
Aug 17, 2026	27.36	27.36	26.31	26.56	26.56	-3.77%	3,731,766
Aug 14, 2026	26.91	29.55	26.08	27.60	27.60	2.60%	6,145,139
Aug 13, 2026	26.27	27.25	25.90	26.90	26.90	2.40%	2,619,639
Aug 12, 2026	26.04	26.44	25.81	26.27	26.27	0.88%	882,020
Aug 11, 2026	25.95	26.28	25.54	26.04	26.04	-0.12%	1,086,339
Aug 10, 2026	25.60	26.08	25.20	26.07	26.07	2.64%	1,190,150