SHA:603281 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	35.79	36.68	35.60	36.26	36.26	0.75%	2,519,380
May 27, 2026	37.00	37.70	35.71	35.99	35.99	-3.67%	4,271,107
May 26, 2026	37.95	38.00	36.50	37.36	37.36	-2.22%	4,851,304
May 25, 2026	38.79	39.25	37.73	38.21	38.21	-1.98%	4,727,200
May 22, 2026	37.87	39.08	37.53	38.98	38.98	4.00%	4,936,460
May 21, 2026	38.81	39.66	37.28	37.48	37.48	-4.02%	6,363,203
May 20, 2026	36.88	39.48	36.36	39.05	39.05	5.88%	7,412,127
May 19, 2026	36.80	37.25	36.12	36.88	36.88	-0.65%	2,808,100
May 18, 2026	36.80	38.13	36.01	37.12	37.12	0.92%	4,959,948
May 15, 2026	37.20	38.86	36.28	36.78	36.78	-0.62%	5,176,603
May 14, 2026	37.27	38.05	37.00	37.01	37.01	-1.04%	4,748,100
May 13, 2026	37.54	38.06	36.99	37.40	37.40	-0.95%	4,564,662
May 12, 2026	36.63	37.81	35.71	37.76	37.76	3.06%	6,665,280
May 11, 2026	35.70	37.30	35.70	36.64	36.64	2.63%	7,337,761
May 8, 2026	36.99	37.20	35.66	35.70	35.70	-4.55%	6,258,680
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