SHA:603282 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	16.40	16.66	15.88	15.94	15.94	-3.69%	1,327,900
Sep 14, 2026	16.20	16.66	16.00	16.55	16.55	2.29%	1,609,800
Sep 11, 2026	16.34	16.50	15.93	16.18	16.18	-1.94%	1,718,900
Sep 10, 2026	17.03	17.03	16.30	16.50	16.50	-2.37%	1,138,740
Sep 9, 2026	16.97	17.10	16.82	16.90	16.90	-0.41%	1,127,000
Sep 8, 2026	16.74	17.02	16.67	16.97	16.97	1.86%	1,567,700
Sep 7, 2026	16.59	16.87	16.48	16.66	16.66	-0.12%	1,499,340
Sep 4, 2026	16.97	17.05	16.52	16.68	16.68	-1.30%	1,260,800
Sep 3, 2026	17.12	17.40	16.76	16.90	16.90	-1.23%	2,032,000
Sep 2, 2026	17.30	17.32	16.90	17.11	17.11	-1.21%	1,878,500
Sep 1, 2026	17.43	17.83	17.16	17.32	17.32	-0.86%	3,334,171
Aug 31, 2026	16.47	17.65	16.00	17.47	17.47	6.07%	4,595,900
Aug 28, 2026	15.90	16.64	15.78	16.47	16.47	3.20%	3,185,900
Aug 27, 2026	16.09	16.49	15.88	15.96	15.96	-0.81%	2,628,800
Aug 26, 2026	15.78	16.10	15.73	16.09	16.09	1.84%	1,523,240
Aug 25, 2026	15.44	15.82	15.26	15.80	15.80	2.33%	1,195,300
Aug 24, 2026	15.61	15.77	15.23	15.44	15.44	-1.09%	1,339,900
Aug 21, 2026	15.42	15.66	15.22	15.61	15.61	1.23%	1,318,300
Aug 20, 2026	15.20	15.50	15.01	15.42	15.42	3.42%	1,158,400
Aug 19, 2026	15.45	15.60	14.90	14.91	14.91	-3.56%	1,266,800
Aug 18, 2026	15.32	15.59	15.23	15.46	15.46	0.13%	1,344,900
Aug 17, 2026	15.06	15.45	14.91	15.44	15.44	3.07%	1,183,200
Aug 14, 2026	14.90	15.11	14.74	14.98	14.98	1.08%	1,075,000
Aug 13, 2026	15.10	15.16	14.80	14.82	14.82	-1.85%	897,600
Aug 12, 2026	14.96	15.19	14.80	15.10	15.10	1.07%	1,037,200
Aug 11, 2026	15.08	15.08	14.76	14.94	14.94	-0.60%	1,208,600
Aug 10, 2026	14.50	15.08	14.40	15.03	15.03	3.44%	1,289,300
Aug 7, 2026	14.57	14.66	14.22	14.53	14.53	-0.27%	887,100
Aug 6, 2026	14.51	14.78	14.31	14.57	14.57	0.69%	969,800
Aug 5, 2026	14.75	14.77	14.33	14.47	14.47	-1.50%	1,377,700
Aug 4, 2026	14.49	14.90	14.49	14.69	14.69	2.08%	1,607,000
Aug 3, 2026	13.82	14.43	13.78	14.39	14.39	4.20%	1,616,300
Jul 31, 2026	13.61	14.00	13.61	13.81	13.81	1.40%	1,119,831
Jul 30, 2026	13.68	13.90	13.36	13.62	13.62	-0.44%	1,177,100
Jul 29, 2026	13.52	13.80	13.38	13.68	13.68	1.79%	1,003,700
Jul 28, 2026	13.25	13.60	13.21	13.44	13.44	0.83%	1,145,500
Jul 27, 2026	13.16	13.58	12.81	13.33	13.33	1.21%	1,165,000
Jul 24, 2026	13.12	13.54	13.00	13.17	13.17	-1.35%	1,886,500
Jul 23, 2026	12.84	13.38	12.76	13.35	13.35	3.97%	1,599,400
Jul 22, 2026	13.14	13.22	12.70	12.84	12.84	-1.46%	1,414,100
Jul 21, 2026	13.29	13.39	12.47	13.03	13.03	-0.99%	2,373,900
Jul 20, 2026	14.01	14.31	12.90	13.16	13.16	-5.05%	1,917,900
Jul 17, 2026	14.40	14.97	13.78	13.86	13.86	-3.68%	1,757,500
Jul 16, 2026	14.10	14.81	14.01	14.39	14.39	1.77%	1,582,200
Jul 15, 2026	14.01	14.38	13.82	14.14	14.14	1.07%	1,114,900
Jul 14, 2026	13.60	14.00	13.35	13.99	13.99	3.02%	1,369,000
Jul 13, 2026	13.93	13.99	13.45	13.58	13.58	-2.51%	1,487,700
Jul 10, 2026	13.69	14.16	13.44	13.93	13.93	1.68%	1,284,900
Jul 9, 2026	13.69	13.94	13.33	13.70	13.70	-1.44%	1,277,701
Jul 8, 2026	14.01	14.08	13.68	13.90	13.90	-0.79%	1,605,000