SHA:603288 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	41.29	41.57	40.62	40.65	40.65	-1.55%	16,595,060
Sep 11, 2025	40.88	41.29	40.56	41.29	41.29	0.83%	16,413,091
Sep 10, 2025	41.33	41.40	40.95	40.95	40.95	-0.92%	12,884,389
Sep 9, 2025	41.30	41.59	41.02	41.33	41.33	0.39%	16,587,445
Sep 8, 2025	40.44	41.45	40.32	41.17	41.17	1.81%	25,129,618
Sep 5, 2025	40.42	40.52	40.03	40.44	40.44	0.05%	18,161,368
Sep 4, 2025	40.18	40.53	39.82	40.42	40.42	0.60%	23,678,864
Sep 3, 2025	41.20	41.45	40.08	40.18	40.18	-1.86%	19,335,163
Sep 2, 2025	41.19	41.60	40.75	40.94	40.94	-0.68%	20,606,682
Sep 1, 2025	41.40	42.15	41.07	41.22	41.22	-0.53%	26,320,376
Aug 29, 2025	40.72	41.69	40.71	41.44	41.44	3.39%	34,363,236
Aug 28, 2025	40.30	40.55	39.50	40.08	40.08	-0.79%	24,237,937
Aug 27, 2025	41.00	41.24	40.38	40.40	40.40	-1.63%	26,839,609
Aug 26, 2025	41.12	41.66	40.86	41.07	41.07	-0.07%	26,587,960
Aug 25, 2025	39.95	41.14	39.94	41.10	41.10	3.14%	32,581,909
Aug 22, 2025	39.76	39.85	39.57	39.85	39.85	0.25%	18,383,536
Aug 21, 2025	39.50	39.86	39.39	39.75	39.75	0.66%	18,980,665
Aug 20, 2025	39.01	39.49	38.91	39.49	39.49	0.59%	18,309,727
Aug 19, 2025	39.32	39.50	39.20	39.26	39.26	-0.15%	18,322,568
Aug 18, 2025	39.00	39.50	38.99	39.32	39.32	1.11%	24,715,439
Aug 15, 2025	38.72	39.02	38.48	38.89	38.89	0.31%	17,009,072
Aug 14, 2025	38.58	39.25	38.56	38.77	38.77	0.47%	24,849,658
Aug 13, 2025	38.57	38.77	38.51	38.59	38.59	0.08%	14,054,286
Aug 12, 2025	38.49	38.75	38.43	38.56	38.56	0.18%	14,102,211
Aug 11, 2025	38.26	38.59	38.20	38.49	38.49	0.60%	13,107,601
Aug 8, 2025	38.35	38.41	38.21	38.26	38.26	-0.23%	7,867,192
Aug 7, 2025	38.21	38.37	38.15	38.35	38.35	-	10,236,867
Aug 6, 2025	38.41	38.43	38.12	38.35	38.35	-0.13%	9,134,627
Aug 5, 2025	38.28	38.56	38.22	38.40	38.40	0.37%	10,601,989
Aug 4, 2025	37.92	38.28	37.90	38.26	38.26	0.45%	11,898,732
Aug 1, 2025	38.35	38.44	38.00	38.09	38.09	-0.68%	17,009,956
Jul 31, 2025	39.21	39.22	38.28	38.35	38.35	-2.17%	24,023,863
Jul 30, 2025	38.88	39.40	38.69	39.20	39.20	0.85%	20,455,620
Jul 29, 2025	39.00	39.20	38.74	38.87	38.87	-0.46%	14,869,378
Jul 28, 2025	39.18	39.33	38.98	39.05	39.05	-0.69%	17,293,979
Jul 25, 2025	39.85	39.91	39.18	39.32	39.32	-1.48%	22,461,631
Jul 24, 2025	39.42	39.95	39.25	39.91	39.91	1.22%	19,967,474
Jul 23, 2025	39.56	39.85	39.38	39.43	39.43	-0.18%	21,632,320
Jul 22, 2025	38.86	39.50	38.84	39.50	39.50	1.54%	25,346,545
Jul 21, 2025	38.80	38.93	38.73	38.90	38.90	0.26%	14,705,295
Jul 18, 2025	38.65	38.87	38.55	38.80	38.80	0.73%	17,576,659
Jul 17, 2025	38.39	38.71	38.38	38.52	38.52	0.36%	11,613,906
Jul 16, 2025	38.39	38.57	38.31	38.38	38.38	-0.03%	9,560,441
Jul 15, 2025	38.41	38.59	38.20	38.39	38.39	-0.34%	10,917,449
Jul 14, 2025	38.69	38.81	38.50	38.52	38.52	-0.44%	16,282,040
Jul 11, 2025	38.72	39.20	38.69	38.69	38.69	-	24,674,730
Jul 10, 2025	38.62	38.89	38.57	38.69	38.69	0.23%	11,834,236
Jul 9, 2025	38.90	39.20	38.60	38.60	38.60	-0.72%	13,957,535
Jul 8, 2025	38.56	38.95	38.55	38.88	38.88	0.73%	8,701,549
Jul 7, 2025	38.80	38.88	38.55	38.60	38.60	-0.67%	8,696,315