SHA:603281 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	37.18	37.90	36.63	37.30	37.30	0.13%	4,599,980
Jun 16, 2026	36.61	37.39	36.02	37.25	37.25	2.11%	4,332,319
Jun 15, 2026	34.60	36.74	34.27	36.48	36.48	5.49%	4,549,108
Jun 12, 2026	34.28	35.36	33.77	34.58	34.58	-0.06%	3,827,823
Jun 11, 2026	35.00	35.44	34.39	34.60	34.60	-1.03%	2,575,380
Jun 10, 2026	32.40	35.43	32.25	34.96	34.96	7.37%	6,284,960
Jun 9, 2026	31.75	32.83	31.60	32.56	32.56	3.50%	3,230,220
Jun 8, 2026	32.86	33.03	31.28	31.46	31.46	-7.01%	3,952,760
Jun 5, 2026	33.77	34.72	32.88	33.83	33.83	0.21%	2,973,968
Jun 4, 2026	34.05	34.29	33.56	33.76	33.76	-1.17%	2,316,285
Jun 3, 2026	33.60	34.88	33.32	34.16	34.16	1.07%	2,331,488
Jun 2, 2026	34.54	34.92	33.36	33.80	33.80	-2.40%	2,619,371
Jun 1, 2026	35.30	35.55	34.56	34.63	34.63	-1.90%	2,239,540
May 29, 2026	36.36	36.61	35.01	35.30	35.30	-2.65%	3,475,104
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