SHA:603286 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	49.58	55.45	49.00	53.11	53.11	4.36%	10,369,792
Oct 23, 2026	45.39	50.89	43.90	50.89	50.89	10.01%	8,338,000
Oct 22, 2026	44.90	48.00	44.90	46.26	46.26	2.41%	6,103,400
Oct 21, 2026	45.39	46.19	44.50	45.17	45.17	-0.73%	5,149,500
Oct 20, 2026	42.31	46.86	42.31	45.50	45.50	6.46%	7,513,297
Oct 19, 2026	38.80	42.74	36.58	42.74	42.74	10.01%	4,923,997
Oct 16, 2026	39.00	39.88	38.54	38.85	38.85	1.57%	2,082,300
Oct 15, 2026	39.69	40.83	38.20	38.25	38.25	-5.60%	2,371,300
Oct 14, 2026	40.91	42.50	40.50	40.52	40.52	-2.15%	2,143,300
Oct 13, 2026	40.50	41.97	38.37	41.41	41.41	1.30%	3,266,900
Oct 12, 2026	43.24	43.60	40.88	40.88	40.88	-6.22%	2,809,700
Oct 9, 2026	42.60	44.20	39.60	43.59	43.59	1.77%	4,507,835
Oct 8, 2026	45.39	45.54	42.65	42.83	42.83	-6.12%	4,162,481
Sep 30, 2026	44.99	47.65	44.51	45.62	45.62	1.90%	4,726,804
Sep 29, 2026	43.28	46.39	43.20	44.77	44.77	1.98%	3,780,900
Sep 28, 2026	45.77	45.77	43.71	43.90	43.90	-4.69%	3,651,716
Sep 24, 2026	45.39	48.00	45.06	46.06	46.06	0.20%	5,398,300
Sep 23, 2026	44.05	46.38	43.22	45.97	45.97	5.41%	5,622,500
Sep 22, 2026	45.05	45.45	43.26	43.61	43.61	-2.89%	3,284,400
Sep 21, 2026	44.66	46.07	44.18	44.91	44.91	1.65%	3,087,731
Sep 18, 2026	43.68	45.10	43.36	44.18	44.18	1.45%	3,720,331
Sep 17, 2026	41.43	44.10	40.88	43.55	43.55	5.27%	4,937,700
Sep 16, 2026	41.11	41.89	40.31	41.37	41.37	0.63%	2,003,200
Sep 15, 2026	41.95	42.48	41.04	41.11	41.11	-2.79%	2,726,300
Sep 14, 2026	41.29	42.97	40.61	42.29	42.29	2.20%	2,983,500
Sep 11, 2026	43.60	43.60	40.19	41.38	41.38	-5.42%	3,957,600
Sep 10, 2026	45.28	45.29	43.51	43.75	43.75	-3.85%	3,145,338
Sep 9, 2026	46.01	46.92	45.42	45.50	45.50	-1.11%	3,562,450
Sep 8, 2026	47.61	48.30	45.90	46.01	46.01	-2.85%	6,795,221
Sep 7, 2026	43.81	47.36	43.10	47.36	47.36	10.01%	6,704,800
Sep 4, 2026	47.88	49.68	42.68	43.05	43.05	-6.09%	6,114,100
Sep 3, 2026	46.40	47.20	45.01	45.84	45.84	-0.61%	2,977,245
Sep 2, 2026	46.18	46.92	45.29	46.12	46.12	-0.39%	3,506,400
Sep 1, 2026	45.87	48.90	45.85	46.30	46.30	0.65%	5,646,300
Aug 31, 2026	42.43	47.00	41.92	46.00	46.00	7.45%	6,125,834
Aug 28, 2026	44.00	45.69	42.81	42.81	42.81	-4.74%	3,883,450
Aug 27, 2026	42.91	45.51	42.56	44.94	44.94	3.17%	6,058,835
Aug 26, 2026	41.61	45.51	41.40	43.56	43.56	5.29%	7,878,687
Aug 25, 2026	40.52	41.62	39.70	41.37	41.37	1.10%	1,743,700
Aug 24, 2026	41.09	42.27	40.15	40.92	40.92	-0.34%	2,344,650
Aug 21, 2026	40.68	41.35	40.17	41.06	41.06	-0.10%	1,863,594
Aug 20, 2026	40.96	41.69	39.75	41.10	41.10	2.04%	2,789,645
Aug 19, 2026	44.27	44.55	40.27	40.28	40.28	-9.97%	4,874,200
Aug 18, 2026	46.14	46.14	44.29	44.74	44.74	-3.06%	5,673,450
Aug 17, 2026	42.24	46.15	42.00	46.15	46.15	10.01%	4,818,650
Aug 14, 2026	42.76	43.83	41.20	41.95	41.95	-1.87%	3,087,490
Aug 13, 2026	43.44	45.50	42.69	42.75	42.75	-1.27%	4,177,500
Aug 12, 2026	42.87	43.88	42.60	43.30	43.30	0.30%	2,481,096
Aug 11, 2026	42.33	43.67	41.33	43.17	43.17	1.91%	4,152,300
Aug 10, 2026	42.68	42.72	40.74	42.36	42.36	1.24%	3,463,375