SHA:603288 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	38.08	38.41	37.71	37.85	37.85	-0.94%	12,832,812
Mar 19, 2026	38.56	38.56	38.00	38.21	38.21	-0.91%	14,709,400
Mar 18, 2026	38.80	39.04	38.22	38.56	38.56	-1.00%	21,364,104
Mar 17, 2026	38.75	39.70	38.60	38.95	38.95	1.14%	34,809,350
Mar 16, 2026	37.79	38.72	37.73	38.51	38.51	1.91%	31,104,463
Mar 13, 2026	37.00	38.30	36.97	37.79	37.79	2.08%	28,735,030
Mar 12, 2026	37.39	37.49	36.91	37.02	37.02	-0.99%	11,782,130
Mar 11, 2026	37.29	37.50	37.02	37.39	37.39	0.30%	12,223,020
Mar 10, 2026	37.16	37.40	37.01	37.28	37.28	-0.08%	13,539,750
Mar 9, 2026	36.78	37.51	36.56	37.31	37.31	0.78%	25,387,820
Mar 6, 2026	36.00	37.08	35.90	37.02	37.02	2.89%	23,079,600
Mar 5, 2026	35.60	36.36	35.60	35.98	35.98	1.35%	12,852,550
Mar 4, 2026	35.93	36.09	35.35	35.50	35.50	-1.55%	14,870,720
Mar 3, 2026	35.64	36.62	35.50	36.06	36.06	1.15%	22,036,980
Mar 2, 2026	35.64	35.76	35.25	35.65	35.65	-0.86%	14,483,240
Feb 27, 2026	35.98	36.16	35.84	35.96	35.96	0.33%	11,864,913
Feb 26, 2026	35.92	35.94	35.53	35.84	35.84	-0.11%	10,947,955
Feb 25, 2026	36.21	36.28	35.85	35.88	35.88	-0.80%	13,548,050
Feb 24, 2026	35.95	36.36	35.92	36.17	36.17	1.49%	17,150,710
Feb 13, 2026	35.92	36.07	35.61	35.64	35.64	-0.83%	11,591,570
Feb 12, 2026	36.50	36.50	35.80	35.94	35.94	-1.32%	16,736,465
Feb 11, 2026	36.60	36.62	36.30	36.42	36.42	-0.55%	11,316,280
Feb 10, 2026	37.35	37.35	36.60	36.62	36.62	-1.45%	14,374,870
Feb 9, 2026	37.00	37.46	36.85	37.16	37.16	0.19%	15,846,680
Feb 6, 2026	37.60	37.75	37.01	37.09	37.09	-2.29%	25,716,216
Feb 5, 2026	36.21	38.18	36.08	37.96	37.66	4.63%	59,645,750
Feb 4, 2026	35.87	36.39	35.70	36.28	35.99	1.14%	16,558,820
Feb 3, 2026	35.57	35.92	35.44	35.87	35.59	0.84%	13,776,700
Feb 2, 2026	35.30	36.10	35.28	35.57	35.29	0.76%	17,586,400
Jan 30, 2026	36.29	36.29	35.27	35.30	35.02	-3.02%	25,749,690
Jan 29, 2026	34.85	36.40	34.83	36.40	36.11	4.09%	38,424,710
Jan 28, 2026	35.44	35.50	34.88	34.97	34.69	-1.24%	23,613,540
Jan 27, 2026	35.67	35.80	35.41	35.41	35.13	-0.76%	15,219,310
Jan 26, 2026	35.83	35.94	35.41	35.68	35.40	-0.45%	23,563,550
Jan 23, 2026	36.27	36.29	35.81	35.84	35.56	-0.83%	24,909,080
Jan 22, 2026	36.55	36.67	36.12	36.14	35.85	-0.99%	20,413,870
Jan 21, 2026	36.88	36.88	36.49	36.50	36.21	-1.03%	14,298,970
Jan 20, 2026	36.88	37.15	36.81	36.88	36.59	0.05%	11,533,530
Jan 19, 2026	36.80	36.99	36.72	36.86	36.57	-0.35%	11,162,860
Jan 16, 2026	37.70	37.74	36.70	36.99	36.70	-1.60%	18,149,600
Jan 15, 2026	37.70	38.00	37.47	37.59	37.29	-0.53%	12,055,950
Jan 14, 2026	38.15	38.33	37.66	37.79	37.49	-1.02%	18,571,820
Jan 13, 2026	38.67	38.68	38.12	38.18	37.88	-0.37%	14,394,450
Jan 12, 2026	37.89	38.56	37.80	38.32	38.02	1.13%	17,689,440
Jan 9, 2026	38.12	38.27	37.72	37.89	37.59	-0.34%	10,505,220
Jan 8, 2026	38.08	38.10	37.77	38.02	37.72	-0.45%	9,640,471
Jan 7, 2026	38.35	38.64	38.14	38.19	37.89	-0.50%	12,155,320
Jan 6, 2026	37.99	38.45	37.76	38.38	38.08	1.19%	16,874,910
Jan 5, 2026	37.19	38.05	37.01	37.93	37.63	2.46%	21,383,060
Dec 31, 2025	37.24	37.31	36.98	37.02	36.73	-0.70%	9,882,942