SHA:603280 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	28.02	28.35	27.34	27.38	27.38	-2.42%	930,300
Jun 16, 2026	27.95	28.44	27.35	28.06	28.06	-0.28%	1,224,326
Jun 15, 2026	27.82	28.78	27.82	28.14	28.14	1.15%	1,334,200
Jun 12, 2026	27.86	27.91	27.19	27.82	27.82	1.72%	1,017,600
Jun 11, 2026	27.47	27.80	26.86	27.35	27.35	-1.65%	1,233,700
Jun 10, 2026	28.34	28.43	27.46	27.81	27.81	-2.18%	1,092,000
Jun 9, 2026	28.58	28.90	28.16	28.43	28.43	0.46%	1,401,600
Jun 8, 2026	28.35	29.09	27.88	28.30	28.30	-1.57%	1,311,570
Jun 5, 2026	28.42	29.00	27.94	28.75	28.75	1.59%	1,088,600
Jun 4, 2026	28.34	28.57	28.00	28.30	28.30	-0.70%	921,860
Jun 3, 2026	28.80	28.93	28.23	28.50	28.50	-0.94%	1,066,400
Jun 2, 2026	29.81	29.81	28.54	28.77	28.77	-3.36%	1,179,600
Jun 1, 2026	28.50	30.08	28.50	29.77	29.77	2.55%	1,425,900
May 29, 2026	29.14	29.65	29.00	29.03	29.03	-0.51%	1,277,556
May 28, 2026	29.16	29.61	28.48	29.18	29.18	-0.68%	1,236,840
May 27, 2026	29.75	30.08	29.10	29.38	29.38	-1.24%	1,107,940
May 26, 2026	30.25	30.31	29.51	29.75	29.75	-1.91%	1,145,900
May 25, 2026	31.28	31.50	30.03	30.33	30.33	-2.00%	1,091,600
May 22, 2026	30.80	31.28	30.29	30.95	30.95	1.01%	1,098,700
May 21, 2026	31.80	32.12	30.55	30.64	30.64	-3.28%	1,324,200
May 20, 2026	32.21	32.32	31.40	31.68	31.68	-1.98%	1,129,900
May 19, 2026	32.48	32.62	31.91	32.32	32.32	-0.25%	1,029,700
May 18, 2026	33.00	33.00	32.14	32.40	32.40	-1.52%	1,246,700
May 15, 2026	32.51	33.24	32.39	32.90	32.90	0.46%	1,378,300
May 14, 2026	33.62	33.62	32.69	32.75	32.75	-1.74%	1,407,200
May 13, 2026	33.80	33.80	33.00	33.33	33.33	-0.80%	1,254,263
May 12, 2026	34.47	34.54	33.36	33.60	33.60	-2.50%	2,258,767
May 11, 2026	34.44	35.03	34.20	34.46	34.46	0.03%	1,776,000
May 8, 2026	34.19	34.60	33.59	34.45	34.45	0.53%	1,511,500
May 7, 2026	34.04	34.54	33.97	34.27	34.27	0.56%	1,323,600
May 6, 2026	34.05	34.20	33.65	34.08	34.08	-	1,794,760
Apr 30, 2026	33.91	34.46	33.91	34.08	34.08	0.50%	1,100,500
Apr 29, 2026	34.19	34.49	33.81	33.91	33.91	-0.29%	1,159,600
Apr 28, 2026	34.30	34.76	33.76	34.01	34.01	-1.48%	892,395
Apr 27, 2026	34.00	34.61	33.46	34.52	34.52	1.77%	1,345,300
Apr 24, 2026	33.77	34.12	33.33	33.92	33.92	-0.15%	1,361,200
Apr 23, 2026	34.31	34.59	33.80	33.97	33.97	-1.76%	1,118,900
Apr 22, 2026	34.58	34.90	34.26	34.58	34.58	-1.00%	911,100
Apr 21, 2026	35.04	35.06	34.53	34.93	34.93	-0.11%	961,800
Apr 20, 2026	35.18	35.18	34.65	34.97	34.97	0.46%	1,088,100
Apr 17, 2026	35.44	35.44	34.62	34.81	34.81	-1.33%	1,639,400
Apr 16, 2026	35.17	35.43	34.81	35.28	35.28	0.11%	1,139,900
Apr 15, 2026	35.23	35.45	34.96	35.24	35.24	0.03%	1,183,000
Apr 14, 2026	35.30	35.37	34.89	35.23	35.23	0.48%	1,088,300
Apr 13, 2026	35.54	35.56	34.73	35.06	35.06	-1.38%	1,275,000
Apr 10, 2026	35.58	36.06	35.27	35.55	35.55	0.28%	1,563,600
Apr 9, 2026	35.97	36.38	35.26	35.45	35.45	-2.10%	1,790,800
Apr 8, 2026	35.72	36.39	35.70	36.21	36.21	5.72%	2,801,700
Apr 7, 2026	33.34	34.49	33.32	34.25	34.25	2.58%	1,353,500
Apr 3, 2026	34.98	35.28	33.34	33.39	33.39	-5.36%	1,915,000