SHA:603286 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	75.06	75.39	75.06	75.39	-	-	8,900
Jan 27, 2026	74.30	75.88	73.18	75.39	75.39	0.91%	5,072,200
Jan 26, 2026	78.77	78.77	73.98	74.71	74.71	-3.92%	6,155,200
Jan 23, 2026	79.62	81.20	76.67	77.76	77.76	-2.34%	5,641,200
Jan 22, 2026	79.36	81.40	78.31	79.62	79.62	-2.19%	5,535,400
Jan 21, 2026	78.60	84.79	78.00	81.40	81.40	-0.50%	9,862,001
Jan 20, 2026	79.00	83.68	77.35	81.81	81.81	5.78%	14,763,500
Jan 19, 2026	75.86	77.34	75.86	77.34	77.34	10.00%	2,748,408
Jan 16, 2026	69.04	73.30	68.01	70.31	70.31	3.53%	9,920,700
Jan 15, 2026	69.63	70.88	67.31	67.91	67.91	-2.47%	5,351,200
Jan 14, 2026	73.39	76.99	68.50	69.63	69.63	-4.22%	8,833,300
Jan 13, 2026	74.88	76.50	72.47	72.70	72.70	-2.78%	6,727,800
Jan 12, 2026	69.66	75.48	69.66	74.78	74.78	7.60%	7,000,300
Jan 9, 2026	66.88	70.09	65.80	69.50	69.50	3.78%	7,137,200
Jan 8, 2026	69.00	69.40	66.42	66.97	66.97	-4.07%	6,910,700
Jan 7, 2026	71.00	71.78	68.20	69.81	69.81	-2.19%	6,597,410
Jan 6, 2026	68.32	73.00	67.78	71.37	71.37	5.06%	10,003,000
Jan 5, 2026	68.47	69.49	67.00	67.93	67.93	-1.78%	7,227,300
Dec 31, 2025	67.18	72.00	65.48	69.16	69.16	2.99%	9,985,000
Dec 30, 2025	62.00	68.03	61.51	67.15	67.15	7.01%	10,241,800
Dec 29, 2025	58.88	64.00	58.88	62.75	62.75	5.46%	7,688,700
Dec 26, 2025	58.68	59.99	58.00	59.50	59.50	1.40%	5,473,500
Dec 25, 2025	58.35	59.80	57.30	58.68	58.68	0.84%	5,187,500
Dec 24, 2025	58.98	60.05	57.59	58.19	58.19	-0.90%	4,272,900
Dec 23, 2025	59.90	59.90	58.08	58.72	58.72	-2.23%	4,756,600
Dec 22, 2025	57.48	60.78	57.00	60.06	60.06	5.17%	7,927,300
Dec 19, 2025	58.08	58.96	56.61	57.11	57.11	-1.67%	5,489,019
Dec 18, 2025	55.48	59.88	55.39	58.08	58.08	2.98%	7,822,729
Dec 17, 2025	52.04	56.88	52.04	56.40	56.40	8.52%	7,972,910
Dec 16, 2025	53.69	55.28	51.76	51.97	51.97	-3.90%	4,538,430
Dec 15, 2025	54.70	55.31	52.86	54.08	54.08	-2.12%	5,538,500
Dec 12, 2025	55.78	56.27	54.32	55.25	55.25	-1.95%	5,714,500
Dec 11, 2025	58.28	58.50	56.20	56.35	56.35	-2.95%	6,121,300
Dec 10, 2025	57.30	59.27	56.58	58.06	58.06	1.33%	6,743,630
Dec 9, 2025	55.03	58.53	55.03	57.30	57.30	1.25%	8,388,100
Dec 8, 2025	52.56	57.77	51.05	56.59	56.59	6.77%	15,675,800
Dec 5, 2025	52.01	54.76	52.00	53.00	53.00	-2.03%	17,241,570
Dec 4, 2025	61.88	61.93	53.00	54.10	54.10	-3.91%	25,626,430
Dec 3, 2025	52.88	56.30	52.60	56.30	56.30	10.00%	13,945,330
Dec 2, 2025	51.20	51.47	49.66	51.18	51.18	0.59%	6,049,519
Dec 1, 2025	50.00	52.33	49.42	50.88	50.88	1.90%	8,615,900
Nov 28, 2025	49.20	50.70	47.69	49.93	49.93	3.29%	10,705,000
Nov 27, 2025	47.74	49.88	47.74	48.34	48.34	0.31%	9,553,935
Nov 26, 2025	44.60	49.27	44.00	48.19	48.19	7.59%	13,822,220
Nov 25, 2025	43.28	45.45	43.14	44.79	44.79	4.85%	7,991,300
Nov 24, 2025	41.69	43.37	41.40	42.72	42.72	2.45%	5,444,500
Nov 21, 2025	40.28	43.15	39.90	41.70	41.70	2.91%	8,526,400
Nov 20, 2025	41.58	42.24	40.33	40.52	40.52	-2.55%	2,815,200
Nov 19, 2025	41.89	42.35	40.92	41.58	41.58	-1.54%	3,145,500
Nov 18, 2025	41.70	43.37	41.51	42.23	42.23	1.27%	4,810,600