SHA:603282 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	19.73	20.36	19.66	20.29	20.29	1.81%	1,250,725
Mar 26, 2026	20.40	20.65	19.58	19.93	19.93	-1.82%	1,816,400
Mar 25, 2026	19.91	20.49	19.81	20.30	20.30	2.01%	1,501,300
Mar 24, 2026	19.20	19.90	18.86	19.90	19.90	5.63%	2,063,656
Mar 23, 2026	20.30	20.30	18.72	18.84	18.84	-7.19%	2,915,100
Mar 20, 2026	20.76	21.05	20.21	20.30	20.30	-2.12%	1,769,900
Mar 19, 2026	21.20	21.33	20.64	20.74	20.74	-2.95%	1,547,700
Mar 18, 2026	20.89	21.45	20.51	21.37	21.37	2.89%	1,806,200
Mar 17, 2026	21.53	21.59	20.77	20.77	20.77	-3.08%	1,762,900
Mar 16, 2026	21.78	21.83	21.34	21.43	21.43	-1.02%	1,599,900
Mar 13, 2026	21.54	22.12	21.31	21.65	21.65	1.07%	2,305,600
Mar 12, 2026	22.10	22.12	21.23	21.42	21.42	-2.50%	2,258,300
Mar 11, 2026	22.52	22.52	21.86	21.97	21.97	-2.09%	2,518,378
Mar 10, 2026	22.19	22.50	22.07	22.44	22.44	1.77%	2,464,878
Mar 9, 2026	22.24	22.44	21.66	22.05	22.05	-0.90%	2,964,000
Mar 6, 2026	21.96	22.49	21.80	22.25	22.25	0.32%	2,584,400
Mar 5, 2026	22.92	23.15	21.96	22.18	22.18	-1.55%	3,386,200
Mar 4, 2026	22.53	22.81	21.98	22.53	22.53	-0.75%	3,830,200
Mar 3, 2026	23.08	23.86	22.61	22.70	22.70	-1.56%	5,017,414
Mar 2, 2026	22.80	24.40	22.63	23.06	23.06	-	8,086,434
Feb 27, 2026	22.06	23.39	21.98	23.06	23.06	4.11%	5,602,101
Feb 26, 2026	21.89	22.15	21.85	22.15	22.15	1.28%	2,202,900
Feb 25, 2026	21.95	21.99	21.77	21.87	21.87	-0.36%	1,573,400
Feb 24, 2026	21.59	21.95	21.59	21.95	21.95	2.05%	2,397,800
Feb 13, 2026	21.49	21.67	21.46	21.51	21.51	0.05%	1,337,200
Feb 12, 2026	21.63	21.63	21.27	21.50	21.50	-0.23%	1,536,298
Feb 11, 2026	21.40	21.66	21.40	21.55	21.55	-0.23%	1,526,700
Feb 10, 2026	21.70	21.70	21.38	21.60	21.60	-	1,640,600
Feb 9, 2026	21.40	21.66	21.39	21.60	21.60	1.74%	1,925,600
Feb 6, 2026	20.98	21.47	20.91	21.23	21.23	0.47%	1,616,900
Feb 5, 2026	21.29	21.48	21.10	21.13	21.13	-0.75%	1,288,200
Feb 4, 2026	21.10	21.55	21.00	21.29	21.29	0.38%	1,842,900
Feb 3, 2026	21.24	21.38	20.93	21.21	21.21	0.81%	2,115,362
Feb 2, 2026	21.50	21.55	21.04	21.04	21.04	-2.23%	2,448,666
Jan 30, 2026	21.00	21.53	20.80	21.52	21.52	1.94%	2,338,144
Jan 29, 2026	21.36	21.49	20.92	21.11	21.11	-1.36%	1,992,266
Jan 28, 2026	21.51	21.68	21.33	21.40	21.40	-1.06%	1,779,400
Jan 27, 2026	21.89	21.89	21.01	21.63	21.63	-1.19%	3,072,800
Jan 26, 2026	21.78	22.03	21.70	21.89	21.89	0.88%	3,639,500
Jan 23, 2026	21.74	21.75	21.48	21.70	21.70	0.32%	2,333,800
Jan 22, 2026	21.20	21.66	21.20	21.63	21.63	1.36%	2,517,098
Jan 21, 2026	21.08	21.45	20.96	21.34	21.34	0.85%	2,160,858
Jan 20, 2026	21.37	21.49	21.02	21.16	21.16	-1.40%	3,548,458
Jan 19, 2026	21.62	21.68	21.31	21.46	21.46	0.19%	3,141,600
Jan 16, 2026	21.59	21.69	21.33	21.42	21.42	-0.79%	3,503,820
Jan 15, 2026	22.25	22.25	21.16	21.59	21.59	-3.62%	6,156,136
Jan 14, 2026	23.53	23.53	21.57	22.40	22.40	-2.10%	12,955,690
Jan 13, 2026	20.90	22.88	20.80	22.88	22.88	10.00%	6,316,198
Jan 12, 2026	20.86	20.96	20.50	20.80	20.80	0.19%	1,919,200
Jan 9, 2026	20.59	20.83	20.51	20.76	20.76	0.97%	1,509,300