SHA:603282 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	20.20	20.71	20.13	20.56	20.56	1.78%	2,012,800
Jan 7, 2026	20.29	20.54	20.18	20.20	20.20	-0.44%	1,601,900
Jan 6, 2026	20.20	20.49	20.06	20.29	20.29	0.40%	1,970,300
Jan 5, 2026	19.84	20.32	19.84	20.21	20.21	1.86%	2,260,300
Dec 31, 2025	19.95	20.10	19.61	19.84	19.84	-0.55%	1,428,400
Dec 30, 2025	20.10	20.43	19.68	19.95	19.95	0.55%	1,627,300
Dec 29, 2025	19.79	19.97	19.41	19.84	19.84	0.25%	1,177,400
Dec 26, 2025	20.00	20.05	19.61	19.79	19.79	-0.90%	1,225,820
Dec 25, 2025	19.89	20.10	19.81	19.97	19.97	0.40%	1,067,115
Dec 24, 2025	19.84	19.95	19.62	19.89	19.89	0.25%	972,900
Dec 23, 2025	19.80	20.03	19.68	19.84	19.84	-0.05%	1,175,700
Dec 22, 2025	19.35	20.11	19.35	19.85	19.85	2.43%	2,248,700
Dec 19, 2025	19.03	19.47	18.97	19.38	19.38	1.79%	1,416,000
Dec 18, 2025	18.66	19.25	18.57	19.04	19.04	1.38%	1,365,700
Dec 17, 2025	18.71	18.90	18.23	18.78	18.78	0.27%	1,275,100
Dec 16, 2025	19.22	19.22	18.71	18.73	18.73	-2.55%	867,500
Dec 15, 2025	18.72	19.30	18.58	19.22	19.22	2.40%	2,007,600
Dec 12, 2025	19.18	19.42	18.70	18.77	18.77	-2.19%	2,009,451
Dec 11, 2025	19.56	19.56	19.16	19.19	19.19	-1.64%	1,273,351
Dec 10, 2025	19.64	19.85	19.33	19.51	19.51	-0.96%	1,321,200
Dec 9, 2025	19.64	19.88	19.60	19.70	19.70	-0.30%	1,033,100
Dec 8, 2025	19.90	20.05	19.72	19.76	19.76	-0.40%	1,431,049
Dec 5, 2025	19.80	19.96	19.57	19.84	19.84	-	1,708,842
Dec 4, 2025	20.06	20.15	19.62	19.84	19.84	-1.10%	1,445,400