SHA:603288 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	13,302,143
Nov 4, 2025	38.15	38.15	37.66	37.75	37.75	-1.05%	16,254,622
Nov 3, 2025	38.12	38.24	37.96	38.15	38.15	0.10%	13,284,109
Oct 31, 2025	37.90	38.19	37.77	38.11	38.11	0.34%	16,817,649
Oct 30, 2025	38.52	38.54	37.90	37.98	37.98	-1.20%	24,660,443
Oct 29, 2025	38.48	38.50	38.10	38.44	38.44	0.10%	13,665,642
Oct 28, 2025	38.72	38.73	38.31	38.40	38.40	-0.80%	15,926,587
Oct 27, 2025	38.62	38.79	38.51	38.71	38.71	0.28%	13,054,443
Oct 24, 2025	38.65	38.87	38.50	38.60	38.60	-0.08%	9,042,209
Oct 23, 2025	38.60	38.70	38.45	38.63	38.63	-0.05%	8,703,732
Oct 22, 2025	38.95	38.95	38.63	38.65	38.65	-0.77%	9,389,450
Oct 21, 2025	38.90	39.11	38.88	38.95	38.95	0.03%	8,060,788
Oct 20, 2025	39.31	39.36	38.80	38.94	38.94	-0.36%	10,345,926
Oct 17, 2025	39.69	39.97	39.08	39.08	39.08	-1.73%	11,799,763
Oct 16, 2025	39.49	39.88	39.37	39.77	39.77	0.71%	11,490,797
Oct 15, 2025	39.35	39.68	39.05	39.49	39.49	1.00%	16,848,266
Oct 14, 2025	38.92	39.48	38.80	39.10	39.10	0.51%	13,823,057
Oct 13, 2025	38.68	39.10	38.50	38.90	38.90	-0.97%	15,273,444
Oct 10, 2025	39.21	39.84	39.04	39.28	39.28	-0.15%	17,591,533
Oct 9, 2025	38.88	39.38	38.30	39.34	39.34	0.98%	16,683,955
Sep 30, 2025	38.90	39.05	38.61	38.96	38.96	0.21%	12,204,697
Sep 29, 2025	39.20	39.20	38.46	38.88	38.88	0.21%	17,290,932
Sep 26, 2025	38.59	39.00	38.38	38.80	38.80	0.52%	13,501,166
Sep 25, 2025	38.79	38.88	38.60	38.60	38.60	-0.52%	12,462,667
Sep 24, 2025	39.00	39.31	38.72	38.80	38.80	-1.27%	13,689,088
Sep 23, 2025	39.74	40.09	39.02	39.30	39.04	-0.53%	15,207,753
Sep 22, 2025	39.81	40.24	39.51	39.51	39.25	-0.73%	10,611,024
Sep 19, 2025	39.70	40.05	39.58	39.80	39.54	0.03%	10,946,004
Sep 18, 2025	40.28	40.36	39.60	39.79	39.53	-1.24%	17,163,024
Sep 17, 2025	40.34	40.66	40.06	40.29	40.02	-0.10%	10,362,099
Sep 16, 2025	40.85	40.96	40.25	40.33	40.06	-1.25%	13,624,588
Sep 15, 2025	40.52	41.02	40.40	40.84	40.57	0.47%	14,188,491
Sep 12, 2025	41.29	41.57	40.62	40.65	40.38	-1.55%	16,595,060
Sep 11, 2025	40.88	41.29	40.56	41.29	41.02	0.83%	16,413,091
Sep 10, 2025	41.33	41.40	40.95	40.95	40.68	-0.92%	12,884,389
Sep 9, 2025	41.30	41.59	41.02	41.33	41.06	0.39%	16,587,445
Sep 8, 2025	40.44	41.45	40.32	41.17	40.90	1.81%	25,129,618
Sep 5, 2025	40.42	40.52	40.03	40.44	40.17	0.05%	18,161,368
Sep 4, 2025	40.18	40.53	39.82	40.42	40.15	0.60%	23,678,864
Sep 3, 2025	41.20	41.45	40.08	40.18	39.91	-1.86%	19,335,163
Sep 2, 2025	41.19	41.60	40.75	40.94	40.67	-0.68%	20,606,682
Sep 1, 2025	41.40	42.15	41.07	41.22	40.95	-0.53%	26,320,376
Aug 29, 2025	40.72	41.69	40.71	41.44	41.17	3.39%	34,363,236
Aug 28, 2025	40.30	40.55	39.50	40.08	39.81	-0.79%	24,237,937
Aug 27, 2025	41.00	41.24	40.38	40.40	40.13	-1.63%	26,839,609
Aug 26, 2025	41.12	41.66	40.86	41.07	40.80	-0.07%	26,587,960
Aug 25, 2025	39.95	41.14	39.94	41.10	40.83	3.14%	32,581,909
Aug 22, 2025	39.76	39.85	39.57	39.85	39.59	0.25%	18,383,536