SHA:603286 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	45.03	45.12	41.78	41.78	41.78	-10.00%	17,398,700
Sep 25, 2025	42.00	46.42	41.75	46.42	46.42	10.00%	5,468,600
Sep 24, 2025	43.38	43.49	41.21	42.20	42.20	-1.45%	9,209,200
Sep 23, 2025	44.44	45.00	41.82	42.82	42.82	-0.26%	17,580,000
Sep 22, 2025	39.30	42.93	39.04	42.93	42.93	9.99%	5,959,400
Sep 19, 2025	40.55	40.61	38.52	39.03	39.03	-4.06%	14,328,791
Sep 18, 2025	40.33	43.51	40.00	40.68	40.68	2.86%	23,593,420
Sep 17, 2025	39.07	40.50	39.00	39.55	39.55	2.25%	17,225,220
Sep 16, 2025	35.40	38.68	35.40	38.68	38.68	10.01%	13,151,920
Sep 15, 2025	35.92	37.37	35.10	35.16	35.16	-0.48%	7,719,200
Sep 12, 2025	36.00	36.53	34.81	35.33	35.33	-2.67%	7,853,400
Sep 11, 2025	35.35	36.58	34.60	36.30	36.30	2.98%	11,131,900
Sep 10, 2025	34.99	36.63	34.92	35.25	35.25	0.71%	13,817,600
Sep 9, 2025	34.29	35.74	33.88	35.00	35.00	3.80%	19,506,309
Sep 8, 2025	30.81	33.72	30.80	33.72	33.72	10.02%	11,727,291
Sep 5, 2025	30.10	30.90	29.85	30.65	30.65	1.49%	4,627,411
Sep 4, 2025	30.58	31.29	29.61	30.20	30.20	-1.21%	5,431,870
Sep 3, 2025	32.10	32.40	30.52	30.57	30.57	-4.86%	5,887,200
Sep 2, 2025	32.00	32.85	30.29	32.13	32.13	0.56%	9,234,700
Sep 1, 2025	32.05	33.06	31.74	31.95	31.95	-0.28%	5,349,700
Aug 29, 2025	32.29	32.61	31.53	32.04	32.04	-1.26%	5,338,550
Aug 28, 2025	34.00	34.00	31.00	32.45	32.45	-4.59%	11,410,900
Aug 27, 2025	35.09	35.70	34.01	34.01	34.01	-3.87%	7,815,028
Aug 26, 2025	36.93	36.98	35.30	35.38	35.38	-5.48%	9,878,200
Aug 25, 2025	36.24	38.60	36.24	37.43	37.43	4.73%	13,854,358
Aug 22, 2025	35.50	36.89	35.18	35.74	35.74	1.65%	10,012,260
Aug 21, 2025	35.08	36.74	34.79	35.16	35.16	0.40%	11,652,799
Aug 20, 2025	34.25	36.80	34.00	35.02	35.02	1.57%	9,677,700
Aug 19, 2025	33.60	35.44	32.80	34.48	34.48	1.98%	11,747,270
Aug 18, 2025	34.32	34.68	33.60	33.81	33.81	-0.70%	8,048,900
Aug 15, 2025	33.38	34.30	33.34	34.05	34.05	0.80%	6,878,100
Aug 14, 2025	34.58	34.80	33.48	33.78	33.78	-4.12%	10,631,020
Aug 13, 2025	32.75	35.47	32.62	35.23	35.23	7.61%	15,838,770
Aug 12, 2025	33.15	33.15	32.50	32.74	32.74	-0.97%	6,651,800
Aug 11, 2025	32.60	33.28	32.25	33.06	33.06	2.01%	9,156,950
Aug 8, 2025	33.00	33.48	32.11	32.41	32.41	-2.99%	10,266,993
Aug 7, 2025	34.06	34.06	32.76	33.41	33.41	-2.88%	12,937,100
Aug 6, 2025	33.33	34.40	32.03	34.40	34.40	2.38%	20,212,192
Aug 5, 2025	34.00	35.79	33.20	33.60	33.60	-0.74%	26,968,102
Aug 4, 2025	30.81	33.85	30.81	33.85	33.85	10.01%	24,430,132
Aug 1, 2025	28.50	30.77	28.50	30.77	30.77	10.01%	21,244,200
Jul 31, 2025	28.00	29.10	27.82	27.97	27.97	-1.24%	3,810,900
Jul 30, 2025	29.16	29.16	28.01	28.32	28.32	-2.81%	5,254,900
Jul 29, 2025	30.45	30.45	29.00	29.14	29.14	-2.51%	6,501,000
Jul 28, 2025	29.20	30.58	29.09	29.89	29.89	2.89%	11,620,300
Jul 25, 2025	28.28	29.15	28.27	29.05	29.05	2.80%	5,827,100
Jul 24, 2025	27.92	28.72	27.84	28.26	28.26	1.07%	3,674,890
Jul 23, 2025	28.01	28.05	27.61	27.96	27.96	-0.78%	3,317,118
Jul 22, 2025	28.87	28.87	28.03	28.18	28.18	-1.81%	3,884,600
Jul 21, 2025	29.10	29.60	28.67	28.70	28.70	-1.37%	5,557,700