SHA:603281 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	16.84	16.93	16.45	16.47	16.47	-2.20%	1,970,324
Nov 11, 2026	16.83	16.92	16.74	16.84	16.84	0.06%	1,283,292
Nov 10, 2026	16.97	17.05	16.77	16.83	16.83	-0.18%	1,875,827
Nov 9, 2026	17.09	17.38	16.84	16.86	16.86	-0.30%	2,187,160
Nov 6, 2026	16.86	17.21	16.78	16.91	16.91	-1.63%	2,174,233
Nov 5, 2026	16.90	17.50	16.78	17.19	17.19	1.90%	2,391,754
Nov 4, 2026	16.55	16.96	16.28	16.87	16.87	2.24%	2,570,952
Nov 3, 2026	16.40	16.77	16.28	16.50	16.50	0.30%	1,989,065
Nov 2, 2026	16.53	16.81	16.23	16.45	16.45	0.12%	2,733,716
Oct 30, 2026	17.01	17.34	16.40	16.43	16.43	-5.08%	2,332,326
Oct 29, 2026	17.68	17.71	17.31	17.31	17.31	-2.53%	1,643,216
Oct 28, 2026	17.75	18.04	17.53	17.76	17.76	0.45%	2,089,528
Oct 27, 2026	17.85	17.96	17.66	17.68	17.68	-0.84%	2,361,272
Oct 26, 2026	17.46	17.93	17.29	17.83	17.83	2.12%	2,847,776
Oct 23, 2026	16.99	17.50	16.72	17.46	17.46	1.69%	3,487,464
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