SHA:603281 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	32.40	33.12	31.99	32.73	32.73	1.21%	3,925,882
Mar 25, 2026	31.27	33.12	31.05	32.34	32.34	4.26%	3,269,700
Mar 24, 2026	30.49	31.86	30.35	31.02	31.02	2.78%	3,976,460
Mar 23, 2026	30.88	30.88	29.23	30.18	30.18	0.20%	4,243,214
Mar 20, 2026	29.65	30.89	29.65	30.12	30.12	0.27%	2,680,080
Mar 19, 2026	30.33	30.33	29.20	30.04	30.04	-1.02%	3,295,960
Mar 18, 2026	30.66	31.11	29.58	30.35	30.35	-1.01%	4,263,855
Mar 17, 2026	32.12	32.18	30.66	30.66	30.66	-3.89%	2,763,857
Mar 16, 2026	32.60	33.18	30.94	31.90	31.90	-1.33%	5,039,430
Mar 13, 2026	32.90	33.30	32.23	32.33	32.33	-1.46%	5,548,115
Mar 12, 2026	29.88	32.81	29.57	32.81	32.81	9.99%	7,405,128
Mar 11, 2026	29.98	30.15	29.48	29.83	29.83	-0.27%	3,403,140
Mar 10, 2026	30.48	30.48	29.68	29.91	29.91	0.71%	2,447,188
Mar 9, 2026	31.00	31.10	29.30	29.70	29.70	-5.95%	4,507,496
Mar 6, 2026	31.75	31.92	31.31	31.58	31.58	-0.50%	2,620,128
Mar 5, 2026	32.09	32.33	31.66	31.74	31.74	0.03%	1,612,488
Mar 4, 2026	32.00	32.26	31.20	31.73	31.73	-1.67%	2,792,180
Mar 3, 2026	33.81	33.99	32.15	32.27	32.27	-4.41%	3,908,760
Mar 2, 2026	33.70	34.20	33.41	33.76	33.76	-0.21%	2,853,901
Feb 27, 2026	34.38	34.73	33.50	33.83	33.83	-0.32%	3,469,560
Feb 26, 2026	33.25	34.20	33.03	33.94	33.94	2.08%	2,690,540
Feb 25, 2026	32.65	33.80	32.65	33.25	33.25	1.68%	2,914,347
Feb 24, 2026	32.60	32.97	32.27	32.70	32.70	1.71%	1,529,490
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