SHA:603288 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	34.40	34.65	33.60	33.71	-	-3.44%	9,445,214
Oct 27, 2026	34.70	35.16	34.63	34.91	-	0.11%	6,330,712
Oct 26, 2026	34.49	35.03	34.34	34.87	34.87	0.98%	15,415,626
Oct 23, 2026	33.40	34.67	33.29	34.53	34.53	3.17%	24,668,288
Oct 22, 2026	33.39	33.65	33.08	33.47	33.47	0.03%	12,241,241
Oct 21, 2026	34.00	34.08	33.39	33.46	33.46	-1.85%	10,552,531
Oct 20, 2026	34.21	34.50	33.81	34.09	34.09	-0.35%	10,147,207
Oct 19, 2026	34.40	35.17	34.00	34.21	34.21	-1.18%	20,298,419
Oct 16, 2026	34.24	34.91	34.18	34.62	34.62	0.70%	16,996,324
Oct 15, 2026	34.32	34.68	33.85	34.38	34.38	-0.20%	12,957,247
Oct 14, 2026	33.66	34.67	33.60	34.45	34.45	1.95%	16,143,201
Oct 13, 2026	33.89	34.10	33.61	33.79	33.79	-0.30%	12,150,521
Oct 12, 2026	33.70	34.27	33.70	33.89	33.89	0.65%	10,057,195
Oct 9, 2026	33.87	34.34	33.65	33.67	33.67	-0.56%	14,526,140
Oct 8, 2026	33.07	33.95	32.71	33.86	33.86	2.08%	14,586,906
Sep 30, 2026	32.78	33.35	32.66	33.17	33.17	0.79%	12,207,315
Sep 29, 2026	32.92	33.00	32.41	32.91	32.91	-0.06%	11,946,677
Sep 28, 2026	33.80	33.96	32.93	32.93	32.93	-2.95%	16,446,010
Sep 24, 2026	34.10	34.32	33.89	33.93	33.93	-0.99%	5,807,563
Sep 23, 2026	34.22	34.67	34.10	34.27	34.27	-0.06%	9,402,489
Sep 22, 2026	33.86	34.50	33.83	34.29	34.29	1.36%	16,044,320
Sep 21, 2026	33.85	33.85	33.31	33.83	33.83	-0.06%	14,350,399
Sep 18, 2026	33.90	34.18	33.81	33.85	33.85	-0.12%	9,681,868
Sep 17, 2026	33.77	34.04	33.70	33.89	33.89	-0.12%	6,226,625
Sep 16, 2026	34.08	34.09	33.57	33.93	33.93	-0.41%	9,671,474
Sep 15, 2026	34.29	34.32	33.95	34.07	34.07	-0.23%	6,886,837
Sep 14, 2026	34.18	34.49	34.04	34.15	34.15	-0.09%	11,387,750
Sep 11, 2026	33.80	34.24	33.36	34.18	34.18	0.83%	15,025,170
Sep 10, 2026	34.13	34.40	33.76	33.90	33.90	-1.34%	14,171,891
Sep 9, 2026	34.01	34.44	33.70	34.36	34.36	0.88%	14,305,510
Sep 8, 2026	34.20	34.35	33.96	34.06	34.06	-0.41%	9,622,368
Sep 7, 2026	34.39	34.63	33.90	34.20	34.20	-0.58%	13,360,461
Sep 4, 2026	34.16	34.70	34.04	34.40	34.40	0.82%	15,701,500
Sep 3, 2026	33.80	34.28	33.77	34.12	34.12	0.74%	12,986,941
Sep 2, 2026	34.08	34.23	33.65	33.87	33.87	-0.38%	12,376,041
Sep 1, 2026	33.60	34.07	33.55	34.00	34.00	1.10%	15,730,726
Aug 31, 2026	33.91	34.06	33.50	33.63	33.63	-1.44%	18,817,800
Aug 28, 2026	33.81	34.16	33.50	34.12	34.12	0.06%	26,301,317
Aug 27, 2026	35.20	35.20	33.74	34.10	34.10	-5.09%	52,351,986
Aug 26, 2026	35.89	36.41	35.80	35.93	35.93	-0.08%	12,764,665
Aug 25, 2026	35.80	36.09	35.55	35.96	35.96	0.81%	12,730,095
Aug 24, 2026	35.00	35.72	34.77	35.67	35.67	1.77%	15,983,932
Aug 21, 2026	35.58	35.69	34.65	35.05	35.05	-1.96%	16,063,929
Aug 20, 2026	35.30	35.88	35.27	35.75	35.75	1.22%	10,839,621
Aug 19, 2026	35.57	35.80	35.14	35.32	35.32	-0.65%	10,008,388
Aug 18, 2026	35.42	35.69	35.26	35.55	35.55	0.37%	10,955,411
Aug 17, 2026	35.65	35.80	35.20	35.42	35.42	-1.12%	13,754,409
Aug 14, 2026	36.17	36.17	35.75	35.82	35.82	-1.05%	9,329,366
Aug 13, 2026	36.20	36.33	35.98	36.20	36.20	-0.11%	11,108,786
Aug 12, 2026	36.20	36.37	35.70	36.24	36.24	0.19%	9,897,105