SHA:603286 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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