SHA:603284 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	36.92	37.53	36.60	37.21	37.21	0.89%	686,362
Oct 27, 2026	37.66	37.97	36.80	36.88	36.88	-1.78%	724,882
Oct 26, 2026	37.70	37.92	37.16	37.55	37.55	-0.77%	602,242
Oct 23, 2026	37.20	37.93	36.12	37.84	37.84	1.39%	1,018,420
Oct 22, 2026	38.00	38.00	37.20	37.32	37.32	-1.79%	529,846
Oct 21, 2026	38.23	38.42	37.88	38.00	38.00	-0.34%	557,972
Oct 20, 2026	37.79	38.32	37.72	38.13	38.13	0.87%	618,104
Oct 19, 2026	38.11	38.59	37.54	37.80	37.80	-0.87%	473,727
Oct 16, 2026	38.30	38.80	38.03	38.13	38.13	0.61%	731,494
Oct 15, 2026	39.00	39.00	37.78	37.90	37.90	-4.05%	937,008
Oct 14, 2026	39.88	40.14	39.22	39.50	39.50	-1.03%	480,728
Oct 13, 2026	40.00	40.13	39.01	39.91	39.91	-0.25%	708,958
Oct 12, 2026	40.85	41.01	39.95	40.01	40.01	-2.41%	714,035
Oct 9, 2026	40.15	41.02	39.77	41.00	41.00	1.91%	921,859
Oct 8, 2026	40.60	40.97	40.04	40.23	40.23	-0.64%	746,636
Sep 30, 2026	40.57	41.80	40.44	40.49	40.49	-0.12%	651,338
Sep 29, 2026	40.60	40.90	40.33	40.54	40.54	-0.47%	651,969
Sep 28, 2026	41.00	41.26	40.31	40.73	40.73	-0.73%	715,721
Sep 24, 2026	41.98	41.99	40.91	41.03	41.03	-2.31%	1,007,379
Sep 23, 2026	41.20	42.35	41.06	42.00	42.00	1.57%	1,581,413
Sep 22, 2026	41.20	41.38	41.00	41.35	41.35	0.32%	850,823
Sep 21, 2026	41.17	41.47	40.98	41.22	41.22	0.12%	1,137,751
Sep 18, 2026	40.42	41.38	40.40	41.17	41.17	1.91%	1,209,515
Sep 17, 2026	40.22	40.55	39.96	40.40	40.40	-0.25%	744,717
Sep 16, 2026	39.61	40.59	39.11	40.50	40.50	1.99%	1,419,127
Sep 15, 2026	40.10	40.23	39.64	39.71	39.71	-1.34%	695,456
Sep 14, 2026	39.70	40.68	39.61	40.25	40.25	0.85%	754,167
Sep 11, 2026	40.54	40.60	39.53	39.91	39.91	-1.77%	1,331,383
Sep 10, 2026	41.64	41.69	40.61	40.63	40.63	-2.57%	1,022,634
Sep 9, 2026	41.42	41.91	41.11	41.70	41.70	0.68%	1,173,306
Sep 8, 2026	40.93	42.00	40.76	41.42	41.42	1.20%	1,432,086
Sep 7, 2026	41.55	41.74	40.87	40.93	40.93	-1.33%	1,303,488
Sep 4, 2026	42.01	42.32	41.36	41.48	41.48	-0.65%	1,209,116
Sep 3, 2026	42.30	42.69	41.41	41.75	41.75	-0.60%	1,112,420
Sep 2, 2026	41.95	42.36	41.62	42.00	42.00	-0.76%	854,241
Sep 1, 2026	41.99	42.78	41.83	42.32	42.32	1.20%	1,276,967
Aug 31, 2026	42.78	42.78	41.00	41.82	41.82	-2.20%	2,083,042
Aug 28, 2026	43.03	43.24	42.68	42.76	42.76	-0.67%	1,209,224
Aug 27, 2026	43.58	44.22	43.00	43.05	43.05	-1.22%	1,729,761
Aug 26, 2026	43.10	45.10	43.10	43.58	43.58	0.14%	2,151,329
Aug 25, 2026	42.01	43.68	41.81	43.52	43.52	2.67%	1,864,412
Aug 24, 2026	41.70	43.21	41.49	42.39	42.39	1.41%	1,694,334
Aug 21, 2026	42.24	42.52	41.40	41.80	41.80	-2.27%	1,799,244
Aug 20, 2026	42.58	43.79	42.42	42.77	42.77	2.03%	2,657,381
Aug 19, 2026	42.16	42.78	41.71	41.92	41.92	-2.65%	2,243,092
Aug 18, 2026	45.76	45.76	42.00	43.06	43.06	-6.78%	4,765,538
Aug 17, 2026	44.39	46.27	43.39	46.19	46.19	4.05%	4,169,227
Aug 14, 2026	43.47	46.66	42.28	44.39	44.39	2.12%	4,602,069
Aug 13, 2026	44.70	45.41	43.00	43.47	43.47	-2.82%	2,917,113
Aug 12, 2026	44.44	45.50	43.00	44.73	44.73	0.65%	4,715,103