SHA:603281 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	30.65	30.65	29.81	30.00	30.00	-1.67%	3,512,815
Jan 22, 2026	30.71	31.00	30.42	30.51	30.51	-1.10%	1,760,460
Jan 21, 2026	30.98	31.08	30.43	30.85	30.85	0.69%	2,296,200
Jan 20, 2026	30.55	30.74	30.05	30.64	30.64	0.76%	2,193,029
Jan 19, 2026	30.07	30.49	29.79	30.41	30.41	2.18%	2,140,156
Jan 16, 2026	29.99	30.76	29.69	29.76	29.76	-0.70%	1,911,048
Jan 15, 2026	30.07	30.39	29.83	29.97	29.97	-0.37%	1,315,385
Jan 14, 2026	30.44	30.85	29.95	30.08	30.08	-1.25%	3,455,732
Jan 13, 2026	29.60	31.15	29.47	30.46	30.46	3.32%	6,485,094
Jan 12, 2026	28.60	29.82	28.34	29.48	29.48	2.29%	3,970,929
Jan 9, 2026	28.75	28.96	28.62	28.82	28.82	-0.07%	1,984,703
Jan 8, 2026	29.78	29.79	28.75	28.84	28.84	-2.24%	3,224,957
Jan 7, 2026	27.93	30.15	27.91	29.50	29.50	5.17%	6,698,722
Jan 6, 2026	28.20	28.30	27.89	28.05	28.05	0.61%	2,028,275
Jan 5, 2026	28.02	28.28	27.79	27.88	27.88	0.47%	1,746,783
Dec 31, 2025	28.11	28.28	27.65	27.75	27.75	-0.89%	1,276,320
Dec 30, 2025	28.20	28.45	27.89	28.00	28.00	-0.71%	1,153,700
Dec 29, 2025	28.16	28.35	27.77	28.20	28.20	0.68%	1,858,038
Dec 26, 2025	27.99	28.33	27.90	28.01	28.01	0.07%	1,204,232
Dec 25, 2025	28.16	28.16	27.78	27.99	27.99	-0.29%	1,201,899
Dec 24, 2025	27.71	28.25	27.53	28.07	28.07	1.04%	1,331,030
Dec 23, 2025	27.27	27.98	27.20	27.78	27.78	1.65%	1,616,440
Dec 22, 2025	27.00	27.38	26.88	27.33	27.33	1.15%	965,440
Dec 19, 2025	27.11	27.30	26.90	27.02	27.02	-0.37%	1,500,580
Dec 18, 2025	26.90	27.40	26.76	27.12	27.12	0.97%	973,060
Dec 17, 2025	26.65	26.97	26.49	26.86	26.86	0.75%	817,460
Dec 16, 2025	27.22	27.33	26.50	26.66	26.66	-2.02%	1,520,440
Dec 15, 2025	26.90	27.47	26.80	27.21	27.21	1.00%	1,190,523
Dec 12, 2025	27.45	27.80	26.80	26.94	26.94	-1.86%	1,504,306
Dec 11, 2025	27.57	27.99	27.32	27.45	27.45	-1.44%	1,322,760
Dec 10, 2025	27.40	27.90	27.27	27.85	27.85	1.16%	1,059,030
Dec 9, 2025	27.50	27.78	27.37	27.53	27.53	0.15%	1,017,164
Dec 8, 2025	27.58	27.81	27.22	27.49	27.49	-0.04%	1,339,528
Dec 5, 2025	27.53	27.69	27.20	27.50	27.50	-0.29%	1,206,760
Dec 4, 2025	27.51	27.67	27.21	27.58	27.58	-0.36%	1,238,760
Dec 3, 2025	27.80	28.08	27.46	27.68	27.68	0.51%	1,912,020
Dec 2, 2025	27.42	27.67	27.15	27.54	27.54	0.58%	1,790,440
Dec 1, 2025	27.65	27.65	27.00	27.38	27.38	-0.98%	2,472,580
Nov 28, 2025	27.89	28.08	27.57	27.65	27.65	-1.21%	2,027,040
Nov 27, 2025	27.30	28.26	27.12	27.99	27.99	2.64%	3,962,700
Nov 26, 2025	27.30	27.88	27.06	27.27	27.27	0.74%	3,092,144
Nov 25, 2025	27.05	27.20	26.70	27.07	27.07	1.12%	2,299,460
Nov 24, 2025	26.53	26.98	26.27	26.77	26.77	0.90%	2,572,967
Nov 21, 2025	27.52	27.65	26.52	26.53	26.53	-4.71%	4,448,425
Nov 20, 2025	28.02	28.95	27.75	27.84	27.84	-2.66%	4,020,724
Nov 19, 2025	28.42	29.42	27.62	28.60	28.60	-0.83%	6,451,285
Nov 18, 2025	29.27	29.76	28.60	28.84	28.84	-1.74%	4,277,086
Nov 17, 2025	28.48	29.63	27.96	29.35	29.35	3.16%	7,163,745
Nov 14, 2025	28.28	29.33	28.20	28.45	28.45	-0.70%	4,580,973
Nov 13, 2025	27.61	29.17	27.61	28.65	28.65	2.91%	7,066,536