SHA:603282 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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