SHA:603282 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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