SHA:603288 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	38.35	38.44	38.06	38.10	38.10	-0.65%	9,950,610
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
Jul 4, 2025	38.90	39.05	38.71	38.86	38.86	-0.15%	10,130,354
Jul 3, 2025	38.86	39.04	38.78	38.92	38.92	0.05%	8,184,366
Jul 2, 2025	39.15	39.30	38.85	38.90	38.90	-0.51%	9,613,584
Jul 1, 2025	38.93	39.26	38.77	39.10	39.10	0.49%	9,477,570
Jun 30, 2025	38.74	38.99	38.65	38.91	38.91	0.39%	10,168,787
Jun 27, 2025	38.95	39.01	38.71	38.76	38.76	-0.49%	11,997,938
Jun 26, 2025	39.46	39.50	38.94	38.95	38.95	-1.29%	12,265,996
Jun 25, 2025	39.17	39.49	38.88	39.46	39.46	1.23%	15,052,136
Jun 24, 2025	38.60	39.25	38.56	38.98	38.98	1.40%	15,386,164
Jun 23, 2025	38.25	38.60	37.92	38.44	38.44	-0.18%	15,869,634
Jun 20, 2025	38.78	39.15	38.51	38.51	38.51	-0.47%	16,560,741
Jun 19, 2025	40.00	40.14	38.55	38.69	38.69	-3.83%	31,785,252
Jun 18, 2025	40.75	40.75	40.16	40.23	40.23	-0.49%	15,884,641
Jun 17, 2025	40.28	40.98	40.27	40.43	40.43	0.77%	21,270,751
Jun 16, 2025	40.81	40.85	40.12	40.12	40.12	-2.31%	28,408,419
Jun 13, 2025	41.30	41.42	40.61	41.07	41.07	-0.53%	32,982,189
Jun 12, 2025	41.77	41.78	40.93	41.29	41.29	-1.05%	23,715,885
Jun 11, 2025	41.80	42.10	41.58	41.73	41.73	0.02%	15,201,985
Jun 10, 2025	42.09	42.34	41.50	41.72	41.72	-0.95%	14,983,882
Jun 9, 2025	42.88	42.95	41.95	42.12	42.12	-1.66%	18,064,956
Jun 6, 2025	43.12	43.24	42.75	42.83	42.83	-0.63%	10,425,374
Jun 5, 2025	43.61	43.88	43.02	43.10	43.10	-2.42%	11,759,793
Jun 4, 2025	44.40	44.59	44.00	44.17	43.31	-0.52%	8,621,517
Jun 3, 2025	43.88	44.48	43.56	44.40	43.54	-0.05%	13,016,356
May 30, 2025	44.52	44.97	44.36	44.42	43.56	-0.47%	9,543,771
May 29, 2025	45.26	45.39	44.52	44.63	43.76	-1.67%	12,621,787
May 28, 2025	44.30	45.59	44.00	45.39	44.51	1.95%	13,656,590
May 27, 2025	44.55	44.95	44.03	44.52	43.65	-0.58%	10,849,877
May 26, 2025	44.65	45.75	44.37	44.78	43.91	0.92%	18,391,689
May 23, 2025	44.36	45.08	44.17	44.37	43.51	0.98%	15,762,510