SHA:603284 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 24, 2026	44.97	45.50	44.25	45.33	45.33	2.67%	1,907,055
Mar 23, 2026	46.48	46.48	43.90	44.15	44.15	-6.72%	2,542,191
Mar 20, 2026	48.21	48.75	47.10	47.33	47.33	-1.83%	2,984,035
Mar 19, 2026	49.70	49.94	48.01	48.21	48.21	-4.04%	2,412,593
Mar 18, 2026	50.50	50.93	49.24	50.24	50.24	-1.51%	2,812,833
Mar 17, 2026	49.19	51.67	49.12	51.01	51.01	3.68%	4,559,530
Mar 16, 2026	49.09	49.46	48.42	49.20	49.20	-0.14%	1,634,267
Mar 13, 2026	49.40	49.93	48.88	49.27	49.27	-1.10%	1,809,491
Mar 12, 2026	48.79	50.12	48.51	49.82	49.82	2.11%	3,209,653
Mar 11, 2026	48.81	49.29	48.61	48.79	48.79	-0.02%	2,112,686
Mar 10, 2026	48.39	49.22	48.25	48.80	48.80	1.16%	1,929,857
Mar 9, 2026	47.51	48.24	47.20	48.24	48.24	-0.17%	1,575,835
Mar 6, 2026	47.98	48.96	47.29	48.32	48.32	0.67%	1,828,720
Mar 5, 2026	48.11	49.00	47.70	48.00	48.00	-	2,488,826
Mar 4, 2026	47.06	48.00	46.66	48.00	48.00	0.63%	2,369,389
Mar 3, 2026	49.17	49.80	47.60	47.70	47.70	-3.42%	3,877,956
Mar 2, 2026	50.70	51.00	49.25	49.39	49.39	-4.96%	5,219,057
Feb 27, 2026	53.60	54.50	51.71	51.97	51.97	-3.94%	6,339,613
Feb 26, 2026	51.00	56.78	51.00	54.10	54.10	4.80%	8,970,199
Feb 25, 2026	50.15	53.47	49.51	51.62	51.62	1.47%	6,622,697
Feb 24, 2026	54.00	54.50	50.80	50.87	50.87	-7.61%	7,868,254
Feb 13, 2026	52.05	57.60	52.05	55.06	55.06	3.50%	8,460,340
Feb 12, 2026	52.65	57.69	51.66	53.20	53.20	-0.86%	8,129,586
Feb 11, 2026	53.59	55.96	52.22	53.66	53.66	-8.94%	9,831,478