SHA:603282 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	16.42	16.57	15.89	15.99	15.99	-2.86%	1,660,698
May 28, 2026	16.43	16.74	15.91	16.46	16.46	-0.54%	2,333,200
May 27, 2026	16.69	16.94	16.00	16.55	16.55	-0.84%	2,963,600
May 26, 2026	17.34	17.34	16.50	16.69	16.69	-3.75%	2,348,100
May 25, 2026	17.56	18.15	17.08	17.34	17.34	-1.70%	2,361,520
May 22, 2026	17.31	17.79	17.01	17.64	17.64	2.98%	1,966,700
May 21, 2026	18.00	18.26	17.07	17.13	17.13	-4.89%	2,587,415
May 20, 2026	18.08	18.21	17.83	18.01	18.01	-0.94%	1,484,700
May 19, 2026	18.11	18.39	17.86	18.18	18.18	0.39%	1,516,100
May 18, 2026	18.09	18.17	17.61	18.11	18.11	0.56%	2,033,800
May 15, 2026	18.10	18.40	17.89	18.01	18.01	-1.26%	1,894,900
May 14, 2026	18.24	18.45	18.06	18.24	18.24	0.16%	1,545,400
May 13, 2026	18.40	18.44	18.10	18.21	18.21	-0.11%	2,031,900
May 12, 2026	18.61	18.91	18.20	18.23	18.23	-2.09%	2,844,800
May 11, 2026	18.85	18.97	18.45	18.62	18.62	-0.75%	2,820,100
May 8, 2026	18.62	18.83	18.32	18.76	18.76	2.01%	2,452,737
May 7, 2026	18.50	19.00	18.32	18.39	18.39	-1.02%	4,415,800
May 6, 2026	18.21	18.95	18.21	18.58	18.58	4.09%	8,523,958
Apr 30, 2026	18.91	19.29	17.71	17.85	17.85	-9.30%	11,207,550
Apr 29, 2026	19.68	19.68	19.68	19.68	19.68	-10.01%	1,024,100
Apr 28, 2026	22.01	22.03	21.52	21.87	21.87	-0.18%	2,346,500
Apr 27, 2026	21.46	22.00	21.40	21.91	21.91	2.48%	1,709,300
Apr 24, 2026	21.24	21.56	21.05	21.38	21.38	0.66%	1,491,800
Apr 23, 2026	21.59	21.83	21.15	21.24	21.24	-1.80%	2,166,500
Apr 22, 2026	21.40	22.14	21.28	21.63	21.63	1.17%	2,097,800
Apr 21, 2026	21.20	21.46	21.05	21.38	21.38	0.99%	1,559,200
Apr 20, 2026	20.40	21.30	20.33	21.17	21.17	0.05%	1,617,800
Apr 17, 2026	21.25	21.45	21.02	21.16	21.16	-0.42%	1,244,300
Apr 16, 2026	21.00	21.35	20.85	21.25	21.25	1.97%	1,834,598
Apr 15, 2026	21.20	21.24	20.84	20.84	20.84	-1.70%	1,652,298
Apr 14, 2026	21.02	21.23	20.83	21.20	21.20	1.10%	1,541,900
Apr 13, 2026	20.77	21.05	20.61	20.97	20.97	0.91%	1,526,300
Apr 10, 2026	20.71	20.97	20.59	20.78	20.78	0.58%	1,200,900
Apr 9, 2026	20.81	21.01	20.38	20.66	20.66	-1.05%	1,581,000
Apr 8, 2026	20.75	21.08	20.64	20.88	20.88	2.10%	1,884,500
Apr 7, 2026	19.89	20.60	19.83	20.45	20.45	2.82%	2,237,700
Apr 3, 2026	20.76	20.86	19.80	19.89	19.89	-4.10%	1,591,983
Apr 2, 2026	21.08	21.45	20.49	20.74	20.74	-1.98%	1,612,191
Apr 1, 2026	20.99	21.20	20.70	21.16	21.16	1.44%	2,257,648
Mar 31, 2026	20.97	21.13	20.72	20.86	20.86	0.68%	1,761,200
Mar 30, 2026	19.92	20.88	19.92	20.72	20.72	2.12%	1,839,535
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