SHA:603282 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 7, 2026	14.55	14.79	13.98	14.01	14.01	-3.65%	1,639,900
Jul 6, 2026	14.93	15.15	14.40	14.54	14.54	-2.61%	1,662,600
Jul 3, 2026	14.99	15.22	14.80	14.93	14.93	1.56%	1,692,200
Jul 2, 2026	15.00	15.00	14.61	14.70	14.70	0.48%	1,959,700
Jul 1, 2026	14.27	14.84	14.20	14.63	14.63	2.52%	1,761,200
Jun 30, 2026	14.41	14.92	14.16	14.27	14.27	-1.11%	2,433,499
Jun 29, 2026	14.58	14.86	14.23	14.43	14.43	-1.16%	2,308,400
Jun 26, 2026	15.15	15.49	14.60	14.60	14.60	-3.76%	3,475,098
Jun 25, 2026	14.89	16.18	14.59	15.17	15.17	2.50%	5,261,100
Jun 24, 2026	16.32	16.32	14.96	15.03	14.80	-7.73%	3,424,900
Jun 23, 2026	15.77	16.56	15.52	16.29	16.04	2.58%	3,289,400
Jun 22, 2026	15.62	15.99	14.72	15.88	15.64	1.21%	4,426,399
Jun 18, 2026	14.56	15.85	14.31	15.69	15.45	6.81%	4,607,000
Jun 17, 2026	14.94	14.99	14.53	14.69	14.47	-2.20%	1,522,600
Jun 16, 2026	15.01	15.14	14.43	15.02	14.79	1.14%	1,950,200
Jun 15, 2026	15.18	15.50	14.76	14.85	14.62	-1.39%	1,549,000
Jun 12, 2026	15.04	15.26	14.82	15.06	14.83	1.14%	1,160,700
Jun 11, 2026	15.05	15.19	14.60	14.89	14.66	-2.04%	1,464,000
Jun 10, 2026	15.25	15.36	14.74	15.20	14.97	-0.33%	1,393,098
Jun 9, 2026	15.26	15.60	15.09	15.25	15.02	-0.07%	1,734,900
Jun 8, 2026	15.24	15.99	14.90	15.26	15.03	-2.74%	1,922,100
Jun 5, 2026	15.44	15.92	15.07	15.69	15.45	1.88%	1,459,900
Jun 4, 2026	15.70	15.85	15.07	15.40	15.16	-2.22%	1,668,400
Jun 3, 2026	16.40	16.40	15.62	15.75	15.51	-2.48%	1,641,300
Jun 2, 2026	16.83	16.83	16.07	16.15	15.90	-3.12%	1,485,600
Jun 1, 2026	16.06	16.80	15.88	16.67	16.41	4.25%	1,791,100
May 29, 2026	16.42	16.57	15.89	15.99	15.75	-2.86%	1,660,698
May 28, 2026	16.43	16.74	15.91	16.46	16.21	-0.54%	2,333,200
May 27, 2026	16.69	16.94	16.00	16.55	16.30	-0.84%	2,963,600
May 26, 2026	17.34	17.34	16.50	16.69	16.43	-3.75%	2,348,100
May 25, 2026	17.56	18.15	17.08	17.34	17.07	-1.70%	2,361,520
May 22, 2026	17.31	17.79	17.01	17.64	17.37	2.98%	1,966,700
May 21, 2026	18.00	18.26	17.07	17.13	16.87	-4.89%	2,587,415
May 20, 2026	18.08	18.21	17.83	18.01	17.73	-0.94%	1,484,700
May 19, 2026	18.11	18.39	17.86	18.18	17.90	0.39%	1,516,100
May 18, 2026	18.09	18.17	17.61	18.11	17.83	0.56%	2,033,800
May 15, 2026	18.10	18.40	17.89	18.01	17.73	-1.26%	1,894,900
May 14, 2026	18.24	18.45	18.06	18.24	17.96	0.16%	1,545,400
May 13, 2026	18.40	18.44	18.10	18.21	17.93	-0.11%	2,031,900
May 12, 2026	18.61	18.91	18.20	18.23	17.95	-2.09%	2,844,800
May 11, 2026	18.85	18.97	18.45	18.62	18.34	-0.75%	2,820,100
May 8, 2026	18.62	18.83	18.32	18.76	18.47	2.01%	2,452,737
May 7, 2026	18.50	19.00	18.32	18.39	18.11	-1.02%	4,415,800
May 6, 2026	18.21	18.95	18.21	18.58	18.30	4.09%	8,523,958
Apr 30, 2026	18.91	19.29	17.71	17.85	17.58	-9.30%	11,207,550
Apr 29, 2026	19.68	19.68	19.68	19.68	19.38	-10.01%	1,024,100
Apr 28, 2026	22.01	22.03	21.52	21.87	21.54	-0.18%	2,346,500