SHA:603280 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2026	34.90	35.75	34.85	35.28	35.28	0.11%	1,688,300
Apr 1, 2026	35.54	35.94	34.85	35.24	35.24	1.15%	1,667,900
Mar 31, 2026	34.65	36.09	34.65	34.84	34.84	0.26%	1,963,600
Mar 30, 2026	34.10	35.50	33.88	34.75	34.75	0.90%	1,481,700
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