SHA:603284 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	39.48	39.50	38.84	39.08	39.08	-0.51%	1,108,281
Aug 3, 2026	39.16	39.38	38.81	39.28	39.28	0.38%	1,301,824
Jul 31, 2026	39.08	39.48	38.73	39.13	39.13	0.31%	1,619,375
Jul 30, 2026	39.90	40.45	38.94	39.01	39.01	-2.60%	1,689,010
Jul 29, 2026	38.12	40.74	38.12	40.05	40.05	4.03%	2,468,510
Jul 28, 2026	38.50	39.39	38.42	38.50	38.50	-1.28%	1,407,780
Jul 27, 2026	38.00	39.93	37.78	39.00	39.00	0.98%	1,775,260
Jul 24, 2026	40.48	40.77	38.57	38.62	38.62	-6.15%	1,970,800
Jul 23, 2026	38.52	41.48	38.50	41.15	41.15	5.84%	2,813,923
Jul 22, 2026	38.99	39.22	38.08	38.88	38.88	-1.79%	1,919,572
Jul 21, 2026	37.60	39.98	37.30	39.59	39.59	5.12%	3,072,725
Jul 20, 2026	36.65	38.78	36.60	37.66	37.66	2.87%	2,136,673
Jul 17, 2026	37.19	37.73	36.22	36.61	36.61	-1.29%	1,214,860
Jul 16, 2026	36.50	37.62	36.44	37.09	37.09	0.57%	704,000
Jul 15, 2026	36.34	37.15	36.34	36.88	36.88	1.10%	647,595
Jul 14, 2026	35.80	36.53	35.38	36.48	36.48	1.81%	654,300
Jul 13, 2026	36.90	36.96	35.70	35.83	35.83	-3.24%	747,162
Jul 10, 2026	36.20	37.38	36.20	37.03	37.03	0.71%	864,309
Jul 9, 2026	37.70	37.70	36.11	36.77	36.77	-0.62%	772,170
Jul 8, 2026	37.90	37.99	36.91	37.00	37.00	-2.37%	888,710
Jul 7, 2026	39.32	39.34	37.54	37.90	37.90	-4.10%	1,268,110
Jul 6, 2026	39.46	40.00	38.35	39.52	39.52	-0.48%	1,591,110
Jul 3, 2026	37.58	40.38	37.58	39.71	39.71	5.67%	2,588,820
Jul 2, 2026	36.47	37.58	36.38	37.58	37.58	2.45%	1,239,804
Jul 1, 2026	35.58	36.98	35.48	36.68	36.68	3.09%	1,030,114
Jun 30, 2026	35.89	36.09	35.28	35.58	35.58	-1.08%	765,700
Jun 29, 2026	36.20	36.67	35.25	35.97	35.97	-0.77%	1,058,433
Jun 26, 2026	36.97	37.47	36.18	36.25	36.25	-2.03%	747,390
Jun 25, 2026	38.80	38.80	36.78	37.62	37.00	-2.54%	1,444,270
Jun 24, 2026	39.67	39.84	38.50	38.60	37.96	-2.70%	914,520
Jun 23, 2026	38.40	39.95	38.40	39.67	39.02	2.08%	1,334,330
Jun 22, 2026	38.35	38.88	37.30	38.86	38.22	1.46%	1,110,631
Jun 18, 2026	38.43	38.99	38.15	38.30	37.67	-0.91%	682,633
Jun 17, 2026	39.43	39.43	38.50	38.65	38.01	-2.03%	715,610
Jun 16, 2026	39.67	39.88	39.02	39.45	38.80	-0.88%	699,833
Jun 15, 2026	39.26	39.95	39.26	39.80	39.14	1.87%	852,378
Jun 12, 2026	38.75	39.20	38.48	39.07	38.43	1.27%	831,084
Jun 11, 2026	38.26	38.68	38.00	38.58	37.94	-0.16%	675,053
Jun 10, 2026	39.00	39.34	38.00	38.64	38.00	-1.53%	923,184
Jun 9, 2026	39.04	39.93	38.68	39.24	38.59	0.51%	745,300
Jun 8, 2026	40.02	40.37	38.61	39.04	38.40	-4.06%	1,367,800
Jun 5, 2026	40.53	41.26	40.01	40.69	40.02	-0.10%	884,889
Jun 4, 2026	41.26	41.50	40.33	40.73	40.06	-1.28%	1,070,025
Jun 3, 2026	42.00	42.00	41.03	41.26	40.58	-1.86%	1,003,153
Jun 2, 2026	42.40	42.59	41.36	42.04	41.35	-0.38%	1,240,440
Jun 1, 2026	41.58	42.72	41.42	42.20	41.50	1.49%	1,262,449
May 29, 2026	42.18	42.82	41.00	41.58	40.89	-1.61%	1,145,200
May 28, 2026	41.25	42.69	41.12	42.26	41.56	2.40%	1,501,375
May 27, 2026	42.43	42.61	41.00	41.27	40.59	-2.76%	1,355,752
May 26, 2026	43.40	43.40	42.00	42.44	41.74	-2.37%	1,431,720