SHA:603281 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 6, 2026	21.03	21.45	20.95	21.24	21.24	1.00%	2,962,471
Aug 5, 2026	20.60	21.06	20.42	21.03	21.03	2.04%	3,381,340
Aug 4, 2026	20.21	20.68	20.11	20.61	20.61	1.98%	2,802,580
Aug 3, 2026	19.83	20.26	19.80	20.21	20.21	1.51%	2,394,922
Jul 31, 2026	20.16	20.58	19.88	19.91	19.91	-0.35%	3,622,975
Jul 30, 2026	19.43	20.19	19.43	19.98	19.98	1.22%	3,985,168
Jul 29, 2026	18.98	19.83	18.92	19.74	19.74	3.62%	4,310,930
Jul 28, 2026	18.88	19.32	18.71	19.05	19.05	-	2,940,116
Jul 27, 2026	18.50	19.08	18.40	19.05	19.05	2.97%	2,695,696
Jul 24, 2026	19.01	19.10	18.40	18.50	18.50	-3.34%	2,829,040
Jul 23, 2026	18.53	19.20	18.37	19.14	19.14	3.35%	3,971,140
Jul 22, 2026	19.23	19.43	18.49	18.52	18.52	-4.68%	4,595,539
Jul 21, 2026	18.70	19.43	17.78	19.43	19.43	4.41%	7,090,549
Jul 20, 2026	20.26	20.40	18.35	18.61	18.61	-7.41%	8,569,984
Jul 17, 2026	20.40	21.20	20.10	20.10	20.10	-1.81%	6,867,240
Jul 16, 2026	20.51	21.08	20.25	20.47	20.47	-1.49%	4,615,484
Jul 15, 2026	20.66	21.05	20.50	20.78	20.78	0.68%	5,021,869
Jul 14, 2026	20.17	20.76	19.91	20.64	20.64	2.33%	5,297,907
Jul 13, 2026	22.00	22.14	20.05	20.17	20.17	-9.35%	8,168,416
Jul 10, 2026	24.31	25.09	22.13	22.25	22.25	-9.07%	15,018,470
Jul 9, 2026	23.77	24.94	23.37	24.47	24.47	2.94%	6,763,964
Jul 8, 2026	25.38	25.52	23.75	23.77	23.77	-6.93%	6,732,913
Jul 7, 2026	24.38	25.98	24.01	25.54	25.54	2.98%	8,928,527
Jul 6, 2026	25.55	26.24	24.36	24.80	24.80	-2.78%	8,389,178
Jul 3, 2026	27.64	27.84	25.44	25.51	25.51	-8.71%	11,828,777