SHA:603281 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	33.08	33.20	32.11	32.15	32.15	-3.25%	2,664,420
Feb 12, 2026	32.84	33.44	32.28	33.23	33.23	1.34%	2,818,542
Feb 11, 2026	32.22	33.15	32.03	32.79	32.79	1.77%	2,528,908
Feb 10, 2026	32.51	32.89	31.89	32.22	32.22	-1.62%	3,756,848
Feb 9, 2026	31.15	33.33	31.15	32.75	32.75	5.14%	5,041,129
Feb 6, 2026	31.10	31.88	30.88	31.15	31.15	-0.54%	1,477,520
Feb 5, 2026	32.00	32.00	31.32	31.32	31.32	-1.60%	1,649,320
Feb 4, 2026	31.80	32.36	31.70	31.83	31.83	-1.67%	1,494,819
Feb 3, 2026	31.17	32.42	30.66	32.37	32.37	5.75%	3,259,153
Feb 2, 2026	32.57	32.57	30.56	30.61	30.61	-6.02%	3,230,120
Jan 30, 2026	31.38	32.95	31.13	32.57	32.57	3.56%	4,445,641
Jan 29, 2026	32.12	32.69	31.20	31.45	31.45	-1.84%	2,438,220
Jan 28, 2026	31.90	32.08	31.53	32.04	32.04	0.82%	2,414,986
Jan 27, 2026	31.10	32.03	30.88	31.78	31.78	1.60%	4,028,432
Jan 26, 2026	30.03	31.48	29.81	31.28	31.28	4.27%	4,812,540
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