SHA:603286 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	52.60	55.00	50.20	51.11	51.11	-4.77%	6,532,700
Jul 10, 2026	50.44	53.67	49.50	53.67	53.67	10.00%	3,884,900
Jul 9, 2026	49.90	49.90	46.68	48.79	48.79	-	4,435,100
Jul 8, 2026	54.03	54.20	48.79	48.79	48.79	-8.80%	5,499,350
Jul 7, 2026	54.57	58.31	53.20	53.50	53.50	-1.96%	8,000,950
Jul 6, 2026	56.93	59.58	54.23	54.57	54.57	-4.20%	10,396,299
Jul 3, 2026	53.85	56.96	53.33	56.96	56.96	10.00%	7,167,320
Jul 2, 2026	49.40	51.78	49.11	51.78	51.78	10.01%	2,862,149
Jul 1, 2026	45.63	48.68	45.63	47.07	47.07	3.16%	4,367,750
Jun 30, 2026	44.80	46.58	43.71	45.63	45.63	3.68%	4,255,900
Jun 29, 2026	45.50	45.53	42.00	44.01	44.01	-2.85%	4,513,100
Jun 26, 2026	47.73	47.82	45.28	45.30	45.30	-6.50%	3,223,880
Jun 25, 2026	49.86	50.08	48.00	48.45	48.45	-3.39%	4,098,200
Jun 24, 2026	51.98	51.99	49.50	50.15	50.15	-3.54%	3,370,400
Jun 23, 2026	51.25	53.68	50.00	51.99	51.99	2.91%	5,192,900
Jun 22, 2026	52.50	53.22	49.50	50.52	50.52	-5.36%	6,223,516
Jun 18, 2026	57.09	57.30	52.00	53.38	53.38	-5.72%	6,904,800
Jun 17, 2026	56.41	59.48	55.66	56.62	56.62	-0.12%	4,980,850
Jun 16, 2026	55.97	58.57	54.60	56.69	56.69	0.91%	4,982,415
Jun 15, 2026	55.90	57.99	55.70	56.18	56.18	3.37%	3,825,750
Jun 12, 2026	55.12	59.25	54.02	54.35	54.35	0.13%	3,351,888
Jun 11, 2026	56.13	56.33	53.44	54.28	54.28	-4.10%	3,120,796
Jun 10, 2026	60.27	60.27	56.06	56.60	56.60	-6.40%	3,211,697
Jun 9, 2026	60.62	61.00	57.89	60.47	60.47	0.73%	4,069,496
Jun 8, 2026	59.90	62.37	58.50	60.03	60.03	-1.53%	5,182,450
Jun 5, 2026	59.99	62.01	57.66	60.96	60.96	2.21%	7,695,300
Jun 4, 2026	54.22	59.64	53.12	59.64	59.64	10.00%	5,794,100
Jun 3, 2026	55.25	56.31	53.50	54.22	54.22	-0.48%	4,053,005
Jun 2, 2026	55.90	57.34	54.19	54.48	54.48	-2.66%	3,046,000
Jun 1, 2026	55.49	57.76	55.49	55.97	55.97	1.10%	4,098,800
May 29, 2026	61.54	62.08	55.36	55.36	55.36	-10.00%	5,190,700
May 28, 2026	64.11	64.67	60.18	61.51	61.51	-4.78%	4,403,800
May 27, 2026	67.60	67.80	63.74	64.60	64.60	-4.79%	4,498,600
May 26, 2026	70.01	71.08	66.50	67.85	67.85	-4.13%	5,711,338
May 25, 2026	70.33	72.20	69.93	70.77	70.77	0.68%	4,699,431
May 22, 2026	68.36	71.80	66.30	70.29	70.29	2.84%	6,861,299
May 21, 2026	66.50	70.86	66.50	68.35	68.35	2.95%	7,679,700
May 20, 2026	67.08	68.26	66.00	66.39	66.39	-1.62%	3,554,400
May 19, 2026	67.93	70.40	67.35	67.48	67.48	-0.04%	3,560,358
May 18, 2026	67.08	68.51	66.78	67.51	67.51	-1.76%	4,884,250
May 15, 2026	68.50	71.60	65.81	68.72	68.72	0.29%	7,176,850
May 14, 2026	69.18	71.17	68.50	68.52	68.52	-1.42%	4,386,000
May 13, 2026	66.50	70.47	65.60	69.51	69.51	3.89%	5,528,600
May 12, 2026	68.00	68.53	66.50	66.91	66.91	-2.08%	3,525,300
May 11, 2026	70.00	70.00	67.68	68.33	68.33	-1.19%	5,179,582
May 8, 2026	68.00	71.60	67.18	69.15	69.15	1.39%	5,613,650
May 7, 2026	65.35	69.49	64.80	68.20	68.20	4.35%	5,312,400
May 6, 2026	64.32	67.48	64.31	65.36	65.36	1.30%	3,524,500
Apr 30, 2026	60.40	65.66	60.40	64.52	64.52	6.57%	5,039,600
Apr 29, 2026	60.23	61.30	59.79	60.54	60.54	0.51%	2,878,100