SHA:603284 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 11, 2026	40.35	44.44	40.18	44.44	44.44	10.00%	4,743,626
Aug 10, 2026	40.77	40.77	40.05	40.40	40.40	-0.54%	1,721,507
Aug 7, 2026	39.44	40.77	39.15	40.62	40.62	2.97%	2,588,419
Aug 6, 2026	38.72	39.47	38.57	39.45	39.45	1.75%	1,622,374
Aug 5, 2026	39.08	39.12	38.57	38.77	38.77	-0.79%	1,515,865
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