SHA:603284 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	40.02	40.37	38.61	39.04	39.04	-4.06%	1,367,800
Jun 5, 2026	40.53	41.26	40.01	40.69	40.69	-0.10%	884,889
Jun 4, 2026	41.26	41.50	40.33	40.73	40.73	-1.28%	1,070,025
Jun 3, 2026	42.00	42.00	41.03	41.26	41.26	-1.86%	1,003,153
Jun 2, 2026	42.40	42.59	41.36	42.04	42.04	-0.38%	1,240,440
Jun 1, 2026	41.58	42.72	41.42	42.20	42.20	1.49%	1,262,449
May 29, 2026	42.18	42.82	41.00	41.58	41.58	-1.61%	1,145,200
May 28, 2026	41.25	42.69	41.12	42.26	42.26	2.40%	1,501,375
May 27, 2026	42.43	42.61	41.00	41.27	41.27	-2.76%	1,355,752
May 26, 2026	43.40	43.40	42.00	42.44	42.44	-2.37%	1,431,720
May 25, 2026	44.65	44.75	43.26	43.47	43.47	-2.56%	1,399,520
May 22, 2026	44.52	44.85	43.88	44.61	44.61	0.20%	1,212,945
May 21, 2026	44.80	45.74	44.45	44.52	44.52	-1.00%	1,428,796
May 20, 2026	45.50	45.55	44.12	44.97	44.97	-1.40%	1,374,610
May 19, 2026	45.58	46.89	45.32	45.61	45.61	0.29%	1,157,192
May 18, 2026	46.13	46.13	44.97	45.48	45.48	-1.47%	1,486,933
May 15, 2026	46.07	46.78	45.88	46.16	46.16	0.26%	1,272,600
May 14, 2026	47.20	47.31	45.80	46.04	46.04	-2.75%	1,647,745
May 13, 2026	46.80	47.62	46.70	47.34	47.34	0.96%	1,684,839
May 12, 2026	47.93	48.20	46.65	46.89	46.89	-2.31%	1,975,582
May 11, 2026	48.20	48.90	47.72	48.00	48.00	-1.01%	2,281,345
May 8, 2026	46.90	48.79	46.71	48.49	48.49	3.39%	3,042,363
May 7, 2026	47.27	47.27	46.65	46.90	46.90	-0.64%	1,860,143
May 6, 2026	47.10	47.60	46.63	47.20	47.20	0.38%	2,592,213
Apr 30, 2026	47.25	47.30	46.46	47.02	47.02	-0.65%	1,403,778
Apr 29, 2026	46.90	47.72	46.78	47.33	47.33	0.77%	1,986,010
Apr 28, 2026	47.00	48.50	46.36	46.97	46.97	-3.15%	2,743,059
Apr 27, 2026	54.28	54.30	48.50	48.50	48.50	-10.00%	3,649,146
Apr 24, 2026	53.01	54.51	53.01	53.89	53.89	-0.57%	1,624,447
Apr 23, 2026	55.90	56.78	53.62	54.20	54.20	-2.87%	2,499,510
Apr 22, 2026	56.51	56.76	55.66	55.80	55.80	-1.22%	1,786,519
Apr 21, 2026	55.98	57.50	55.60	56.49	56.49	0.21%	3,062,448
Apr 20, 2026	55.86	56.40	54.52	56.37	56.37	0.66%	3,111,012
Apr 17, 2026	56.63	57.17	55.69	56.00	56.00	-1.63%	2,533,414
Apr 16, 2026	56.33	57.30	56.05	56.93	56.93	0.96%	3,026,234
Apr 15, 2026	56.33	56.65	55.70	56.39	56.39	0.05%	3,216,577
Apr 14, 2026	56.24	57.57	55.90	56.36	56.36	0.21%	4,154,437
Apr 13, 2026	56.23	56.98	55.45	56.24	56.24	-	5,415,329
Apr 10, 2026	55.05	56.50	53.72	56.24	56.24	2.89%	6,698,521
Apr 9, 2026	52.48	54.76	52.22	54.66	54.66	3.33%	5,589,806
Apr 8, 2026	51.45	53.15	50.88	52.90	52.90	3.10%	5,934,942
Apr 7, 2026	50.78	51.36	49.80	51.31	51.31	0.85%	4,330,846
Apr 3, 2026	49.56	50.93	49.50	50.88	50.88	2.00%	4,919,457
Apr 2, 2026	46.82	50.21	46.60	49.88	49.88	5.97%	4,865,126
Apr 1, 2026	46.71	47.32	46.21	47.07	47.07	0.90%	2,677,188
Mar 31, 2026	45.32	46.80	45.32	46.65	46.65	2.84%	3,021,616
Mar 30, 2026	44.35	45.85	44.15	45.36	45.36	0.44%	1,568,339
Mar 27, 2026	44.40	45.21	44.33	45.16	45.16	0.04%	1,187,138
Mar 26, 2026	45.60	46.12	44.93	45.14	45.14	-1.23%	1,230,235
Mar 25, 2026	45.34	45.89	45.34	45.70	45.70	0.82%	1,684,410