SHA:603281 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	34.71	38.18	34.71	37.40	37.40	7.75%	11,345,870
May 6, 2026	33.90	34.89	33.75	34.71	34.71	2.63%	3,197,228
Apr 30, 2026	34.40	34.58	33.61	33.82	33.82	-1.63%	2,461,232
Apr 29, 2026	34.18	34.69	33.88	34.38	34.38	0.56%	1,537,398
Apr 28, 2026	34.68	34.69	34.00	34.19	34.19	-1.04%	1,731,432
Apr 27, 2026	33.85	35.26	33.85	34.55	34.55	0.41%	2,619,820
Apr 24, 2026	33.30	35.63	33.25	34.41	34.41	3.33%	4,990,910
Apr 23, 2026	34.50	34.59	33.18	33.30	33.30	-3.37%	3,435,280
Apr 22, 2026	34.80	35.20	33.60	34.46	34.46	-0.55%	3,958,920
Apr 21, 2026	37.10	37.71	34.35	34.65	34.65	-8.72%	10,310,120
Apr 20, 2026	38.00	38.13	37.10	37.96	37.96	0.64%	2,817,800
Apr 17, 2026	35.94	37.98	35.75	37.72	37.72	4.26%	4,215,780
Apr 16, 2026	35.66	36.76	35.36	36.18	36.18	1.43%	2,927,400
Apr 15, 2026	36.20	36.20	35.33	35.67	35.67	-1.36%	2,675,450
Apr 14, 2026	36.00	37.49	35.52	36.16	36.16	-0.17%	4,658,446
Apr 13, 2026	35.59	37.50	35.40	36.22	36.22	3.46%	6,508,840
Apr 10, 2026	35.22	35.58	34.64	35.01	35.01	-0.51%	3,323,192
Apr 9, 2026	35.18	35.28	34.55	35.19	35.19	0.69%	3,821,802
Apr 8, 2026	34.41	34.96	33.76	34.95	34.95	0.23%	5,717,627
Apr 7, 2026	33.09	35.03	33.00	34.87	34.87	5.96%	5,239,029
Apr 3, 2026	32.70	33.36	32.29	32.91	32.91	0.67%	2,610,040
Apr 2, 2026	33.11	33.65	32.50	32.69	32.69	-1.77%	1,860,966
Apr 1, 2026	33.52	34.00	33.10	33.28	33.28	0.60%	2,308,092
Mar 31, 2026	32.61	33.76	32.46	33.08	33.08	0.98%	3,304,994
Mar 30, 2026	32.33	32.97	31.90	32.76	32.76	0.28%	2,206,466
Mar 27, 2026	32.51	32.85	32.12	32.67	32.67	-0.18%	1,629,564
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