SHA:603286 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	38.17	39.09	37.30	37.45	37.45	-0.79%	4,369,020
Jul 31, 2026	35.60	37.75	35.60	37.75	37.75	9.99%	3,434,700
Jul 30, 2026	36.59	36.80	34.17	34.32	34.32	-6.84%	3,665,150
Jul 29, 2026	37.78	38.33	36.02	36.84	36.84	-2.72%	3,600,700
Jul 28, 2026	39.00	39.97	37.77	37.87	37.87	-3.64%	2,520,700
Jul 27, 2026	36.69	39.38	36.69	39.30	39.30	4.44%	3,245,000
Jul 24, 2026	37.00	38.48	37.00	37.63	37.63	-2.44%	3,719,250
Jul 23, 2026	39.44	39.91	37.75	38.57	38.57	-2.90%	4,256,800
Jul 22, 2026	40.22	40.91	39.12	39.72	39.72	-3.12%	3,168,450
Jul 21, 2026	40.80	41.13	36.32	41.00	41.00	2.68%	6,081,350
Jul 20, 2026	43.16	44.26	39.08	39.93	39.93	-7.74%	4,395,670
Jul 17, 2026	47.78	47.80	42.90	43.28	43.28	-8.88%	3,464,500
Jul 16, 2026	47.88	49.25	47.11	47.50	47.50	-1.64%	2,750,800
Jul 15, 2026	50.43	50.89	47.74	48.29	48.29	-3.30%	3,233,600
Jul 14, 2026	51.14	52.50	48.58	49.94	49.94	-2.29%	3,907,200
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