SHA:603286 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	61.32	62.78	59.86	60.23	60.23	-1.78%	4,041,700
Apr 27, 2026	61.10	62.36	60.55	61.32	61.32	0.38%	2,870,900
Apr 24, 2026	64.26	64.80	60.71	61.09	61.09	-5.29%	3,626,100
Apr 23, 2026	68.00	68.49	64.44	64.50	64.50	-6.17%	4,884,100
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