SHA:603281 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	16.99	17.50	16.72	17.46	17.46	1.69%	3,465,064
Oct 22, 2026	17.80	17.92	17.17	17.17	17.17	-3.54%	2,934,874
Oct 21, 2026	17.04	17.98	17.04	17.80	17.80	4.46%	6,613,657
Oct 20, 2026	16.76	17.09	16.63	17.04	17.04	1.67%	2,464,870
Oct 19, 2026	16.93	17.12	16.62	16.76	16.76	-1.00%	1,905,299
Oct 16, 2026	17.06	17.19	16.72	16.93	16.93	0.95%	2,495,014
Oct 15, 2026	17.79	17.79	16.77	16.77	16.77	-7.25%	6,037,446
Oct 14, 2026	18.72	18.72	18.03	18.08	18.08	-3.88%	4,343,346
Oct 13, 2026	18.35	19.12	18.02	18.81	18.81	0.43%	5,560,327
Oct 12, 2026	18.73	19.59	18.43	18.73	18.73	-1.16%	8,325,329
Oct 9, 2026	18.30	19.13	18.06	18.95	18.95	4.41%	8,360,559
Oct 8, 2026	18.08	18.79	18.04	18.15	18.15	0.72%	3,174,681
Sep 30, 2026	18.20	18.43	17.97	18.02	18.02	-0.55%	1,992,695
Sep 29, 2026	18.09	18.33	18.02	18.12	18.12	0.17%	1,364,288
Sep 28, 2026	19.00	19.15	18.05	18.09	18.09	-4.59%	3,305,162
Sep 24, 2026	19.55	19.60	18.91	18.96	18.96	-3.85%	5,064,308
Sep 23, 2026	18.91	19.96	18.76	19.72	19.72	4.34%	8,124,419
Sep 22, 2026	18.72	19.27	18.60	18.90	18.90	1.12%	3,868,092
Sep 21, 2026	18.64	18.87	18.63	18.69	18.69	0.11%	1,836,096
Sep 18, 2026	18.30	18.79	18.30	18.67	18.67	2.70%	2,939,047
Sep 17, 2026	18.44	18.66	18.16	18.18	18.18	-1.99%	1,723,660
Sep 16, 2026	18.19	18.67	18.03	18.55	18.55	1.53%	1,847,247
Sep 15, 2026	18.18	18.40	18.06	18.27	18.27	0.55%	1,575,430
Sep 14, 2026	18.11	18.31	18.01	18.17	18.17	-0.22%	1,601,397
Sep 11, 2026	18.55	18.68	18.06	18.21	18.21	-2.41%	2,584,051
Sep 10, 2026	19.11	19.11	18.60	18.66	18.66	-2.56%	2,599,620
Sep 9, 2026	19.15	19.37	19.04	19.15	19.15	0.21%	1,597,626
Sep 8, 2026	18.91	19.32	18.89	19.11	19.11	1.16%	1,743,663
Sep 7, 2026	19.00	19.07	18.84	18.89	18.89	-0.05%	1,614,692
Sep 4, 2026	19.09	19.31	18.80	18.90	18.90	-0.94%	1,781,417
Sep 3, 2026	19.09	19.19	18.93	19.08	19.08	0.21%	1,549,573
Sep 2, 2026	19.38	19.38	18.92	19.04	19.04	-1.96%	2,442,615
Sep 1, 2026	19.75	19.79	19.32	19.42	19.42	-1.92%	2,243,886
Aug 31, 2026	19.45	19.83	19.24	19.80	19.80	1.54%	3,477,528
Aug 28, 2026	19.30	19.85	19.30	19.50	19.50	-	3,532,970
Aug 27, 2026	18.94	19.68	18.83	19.50	19.50	4.00%	5,151,608
Aug 26, 2026	18.78	19.00	18.63	18.75	18.75	0.05%	2,242,263
Aug 25, 2026	18.88	18.92	18.55	18.74	18.74	-0.74%	2,992,720
Aug 24, 2026	19.49	19.53	18.64	18.88	18.88	-2.33%	3,145,308
Aug 21, 2026	18.98	19.48	18.87	19.33	19.33	0.83%	3,560,203
Aug 20, 2026	19.16	19.35	18.70	19.17	19.17	0.37%	3,972,208
Aug 19, 2026	19.00	19.76	18.82	19.10	19.10	-2.70%	8,292,744
Aug 18, 2026	20.90	20.90	19.63	19.63	19.63	-10.00%	13,629,466
Aug 17, 2026	21.10	21.98	21.02	21.81	21.81	3.36%	3,869,596
Aug 14, 2026	21.21	21.40	20.73	21.10	21.10	-0.28%	3,163,993
Aug 13, 2026	22.09	22.18	21.15	21.16	21.16	-3.33%	3,473,268
Aug 12, 2026	21.25	22.30	21.16	21.89	21.89	2.96%	3,971,478
Aug 11, 2026	21.21	21.45	20.96	21.26	21.26	-1.02%	2,651,835
Aug 10, 2026	21.16	21.54	21.00	21.48	21.48	2.09%	2,716,313
Aug 7, 2026	21.09	21.47	20.90	21.04	21.04	-0.94%	3,692,615