SHA:603288 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 15, 2026	37.70	38.00	37.55	37.64	-	-0.40%	6,749,816
Jan 14, 2026	38.15	38.33	37.66	37.79	37.79	-1.02%	18,571,820
Jan 13, 2026	38.67	38.68	38.12	38.18	38.18	-0.37%	14,394,450
Jan 12, 2026	37.89	38.56	37.80	38.32	38.32	1.13%	17,689,440
Jan 9, 2026	38.12	38.27	37.72	37.89	37.89	-0.34%	10,505,227
Jan 8, 2026	38.08	38.10	37.77	38.02	38.02	-0.45%	9,640,471
Jan 7, 2026	38.35	38.64	38.14	38.19	38.19	-0.50%	12,155,328
Jan 6, 2026	37.99	38.45	37.76	38.38	38.38	1.19%	16,874,917
Jan 5, 2026	37.19	38.05	37.01	37.93	37.93	2.46%	21,383,060
Dec 31, 2025	37.24	37.31	36.98	37.02	37.02	-0.70%	9,882,942
Dec 30, 2025	37.22	37.60	37.15	37.28	37.28	0.16%	8,190,410
Dec 29, 2025	37.42	37.48	37.20	37.22	37.22	-0.53%	8,992,160
Dec 26, 2025	37.37	37.52	37.27	37.42	37.42	0.05%	7,676,637
Dec 25, 2025	37.34	37.41	37.16	37.40	37.40	0.13%	10,523,900
Dec 24, 2025	37.75	37.78	37.35	37.35	37.35	-1.14%	10,946,720
Dec 23, 2025	37.85	37.92	37.61	37.78	37.78	-0.18%	11,005,500
Dec 22, 2025	37.78	37.95	37.43	37.85	37.85	0.19%	15,100,890
Dec 19, 2025	37.51	37.86	37.18	37.78	37.78	2.08%	21,941,050
Dec 18, 2025	37.12	37.15	36.90	37.01	37.01	-0.05%	7,627,406
Dec 17, 2025	36.79	37.09	36.47	37.03	37.03	0.79%	12,917,170
Dec 16, 2025	36.55	36.82	36.51	36.74	36.74	0.63%	9,834,500
Dec 15, 2025	36.45	36.85	36.39	36.51	36.51	0.05%	9,973,805
Dec 12, 2025	36.35	36.49	35.94	36.49	36.49	0.41%	10,721,254
Dec 11, 2025	36.41	36.41	36.11	36.34	36.34	-0.22%	7,261,624
Dec 10, 2025	36.48	36.70	36.16	36.42	36.42	-0.14%	8,006,837
Dec 9, 2025	36.50	36.71	36.33	36.47	36.47	-0.11%	6,571,550
Dec 8, 2025	36.51	36.68	36.45	36.51	36.51	-	8,191,084
Dec 5, 2025	36.22	36.55	36.08	36.51	36.51	0.80%	6,938,870
Dec 4, 2025	36.50	36.59	36.10	36.22	36.22	-0.52%	8,534,182
Dec 3, 2025	36.82	36.85	36.40	36.41	36.41	-1.25%	9,442,649
Dec 2, 2025	37.13	37.15	36.81	36.87	36.87	-0.78%	6,606,946
Dec 1, 2025	36.96	37.33	36.92	37.16	37.16	0.54%	8,370,549
Nov 28, 2025	36.97	37.05	36.74	36.96	36.96	-0.08%	6,892,560
Nov 27, 2025	36.84	37.08	36.56	36.99	36.99	0.43%	10,180,620
Nov 26, 2025	37.00	37.12	36.78	36.83	36.83	-0.73%	10,545,937
Nov 25, 2025	36.94	37.12	36.73	37.10	37.10	0.60%	11,665,499
Nov 24, 2025	37.38	37.46	36.85	36.88	36.88	-1.10%	16,235,940
Nov 21, 2025	37.70	37.79	37.00	37.29	37.29	-1.22%	13,306,210
Nov 20, 2025	37.94	38.10	37.71	37.75	37.75	-0.13%	8,349,565
Nov 19, 2025	38.05	38.10	37.76	37.80	37.80	-0.45%	7,115,501
Nov 18, 2025	38.15	38.37	37.87	37.97	37.97	-0.58%	11,097,550
Nov 17, 2025	38.42	38.43	37.80	38.19	38.19	-0.60%	13,689,800
Nov 14, 2025	38.50	39.17	38.38	38.42	38.42	-0.47%	18,102,600
Nov 13, 2025	38.46	38.64	38.15	38.60	38.60	0.36%	16,039,330
Nov 12, 2025	38.65	38.75	38.34	38.46	38.46	-0.41%	13,579,350
Nov 11, 2025	38.65	38.72	38.32	38.62	38.62	-0.08%	14,903,720
Nov 10, 2025	37.97	38.74	37.81	38.65	38.65	1.79%	25,915,970
Nov 7, 2025	37.65	38.04	37.50	37.97	37.97	0.69%	12,690,710
Nov 6, 2025	37.67	37.87	37.61	37.71	37.71	0.05%	9,333,788
Nov 5, 2025	37.60	37.69	37.31	37.69	37.69	-0.16%	13,302,140