SHA:603286 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	68.00	68.49	64.70	64.83	-	-5.69%	3,381,100
Apr 22, 2026	68.81	69.65	66.54	68.74	68.74	-1.09%	7,550,132
Apr 21, 2026	64.70	70.74	64.01	69.50	69.50	8.07%	10,852,730
Apr 20, 2026	62.95	64.70	61.13	64.31	64.31	2.19%	4,146,303
Apr 17, 2026	62.28	64.16	61.10	62.93	62.93	1.08%	3,225,316
Apr 16, 2026	62.56	63.50	60.48	62.26	62.26	1.45%	3,166,716
Apr 15, 2026	61.95	63.20	61.36	61.37	61.37	-0.41%	2,628,500
Apr 14, 2026	60.94	61.78	60.50	61.62	61.62	1.15%	2,126,155
Apr 13, 2026	61.39	62.68	60.79	60.92	60.92	-2.85%	2,633,200
Apr 10, 2026	62.23	64.84	62.02	62.71	62.71	1.54%	3,233,000
Apr 9, 2026	61.99	62.35	60.61	61.76	61.76	-0.47%	2,350,003
Apr 8, 2026	62.50	63.40	61.08	62.05	62.05	4.34%	3,725,800
Apr 7, 2026	58.50	60.73	58.31	59.47	59.47	2.22%	3,001,782
Apr 3, 2026	59.52	60.80	58.00	58.18	58.18	-2.22%	2,986,100
Apr 2, 2026	59.80	61.60	58.89	59.50	59.50	-2.38%	3,463,800
Apr 1, 2026	58.78	62.15	58.00	60.95	60.95	5.65%	5,455,182
Mar 31, 2026	56.50	60.85	55.10	57.69	57.69	2.85%	4,990,800
Mar 30, 2026	56.50	56.71	54.44	56.09	56.09	-2.54%	4,285,400
Mar 27, 2026	55.00	57.92	55.00	57.55	57.55	2.80%	2,469,600
Mar 26, 2026	56.88	57.85	55.55	55.98	55.98	-1.10%	3,009,022
Mar 25, 2026	53.90	56.88	53.54	56.60	56.60	6.53%	3,887,900
Mar 24, 2026	53.50	53.96	51.88	53.13	53.13	1.55%	2,924,966
Mar 23, 2026	54.97	56.10	52.01	52.32	52.32	-5.44%	4,231,400
Mar 20, 2026	57.66	57.87	55.00	55.33	55.33	-3.07%	2,058,000
Mar 19, 2026	58.58	59.50	56.74	57.08	57.08	-3.68%	2,183,700
Mar 18, 2026	58.00	59.39	57.65	59.26	59.26	2.49%	1,906,900
Mar 17, 2026	60.50	60.67	57.81	57.82	57.82	-3.60%	1,680,198
Mar 16, 2026	59.72	60.35	58.74	59.98	59.98	0.44%	2,039,600
Mar 13, 2026	61.00	61.33	59.54	59.72	59.72	-2.07%	1,659,798
Mar 12, 2026	61.88	62.61	60.59	60.98	60.98	-1.33%	1,973,100
Mar 11, 2026	63.00	64.42	61.72	61.80	61.80	-2.40%	3,730,100
Mar 10, 2026	63.00	63.78	61.90	63.32	63.32	2.83%	3,990,800
Mar 9, 2026	58.80	61.62	58.08	61.58	61.58	1.65%	3,230,841
Mar 6, 2026	58.41	61.80	57.80	60.58	60.58	3.24%	4,478,919
Mar 5, 2026	60.43	60.49	58.00	58.68	58.68	-0.79%	3,552,230
Mar 4, 2026	60.20	60.72	57.88	59.15	59.15	-2.67%	5,511,230
Mar 3, 2026	61.56	63.36	60.68	60.77	60.77	-1.54%	3,784,500
Mar 2, 2026	62.97	64.49	61.41	61.72	61.72	-6.99%	6,721,245
Feb 27, 2026	66.45	67.45	65.70	66.36	66.36	-0.52%	3,157,313
Feb 26, 2026	68.58	68.70	66.33	66.71	66.71	-3.39%	4,701,400
Feb 25, 2026	68.98	69.56	67.89	69.05	69.05	0.07%	2,469,690
Feb 24, 2026	70.98	71.18	67.18	69.00	69.00	-1.82%	3,161,300
Feb 13, 2026	72.24	72.24	69.00	70.28	70.28	-1.93%	3,614,607
Feb 12, 2026	72.01	76.00	70.70	71.66	71.66	0.84%	6,230,400
Feb 11, 2026	71.58	72.87	70.63	71.06	71.06	-1.76%	3,517,100
Feb 10, 2026	69.50	73.88	68.88	72.33	72.33	3.58%	5,812,306
Feb 9, 2026	71.31	72.00	68.20	69.83	69.83	-1.91%	6,421,300
Feb 6, 2026	68.62	72.57	67.39	71.19	71.19	3.76%	7,007,200
Feb 5, 2026	67.69	69.20	66.96	68.61	68.61	0.75%	2,892,100
Feb 4, 2026	68.58	68.99	67.60	68.10	68.10	-0.92%	2,976,900