SHA:603288 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 11, 2026	36.77	36.92	36.13	36.17	36.17	-1.66%	16,736,197
Aug 10, 2026	36.36	37.12	36.20	36.78	36.78	0.99%	18,571,358
Aug 7, 2026	36.55	36.72	36.02	36.42	36.42	-0.36%	17,092,155
Aug 6, 2026	37.00	37.17	36.44	36.55	36.55	-1.14%	16,852,505
Aug 5, 2026	37.33	37.53	36.49	36.97	36.97	-0.96%	19,835,730
Aug 4, 2026	37.86	38.09	37.18	37.33	37.33	-1.81%	20,157,757
Aug 3, 2026	38.39	39.00	37.96	38.02	38.02	-1.09%	21,948,955
Jul 31, 2026	37.50	38.44	37.50	38.44	38.44	-0.57%	20,057,141
Jul 30, 2026	37.64	38.97	37.51	38.66	38.66	2.71%	29,261,457
Jul 29, 2026	37.01	38.04	36.92	37.64	37.64	1.70%	26,965,383
Jul 28, 2026	36.23	37.10	35.86	37.01	37.01	2.75%	18,653,834
Jul 27, 2026	35.86	36.40	35.66	36.02	36.02	0.47%	13,191,575
Jul 24, 2026	36.60	36.70	35.83	35.85	35.85	-2.18%	15,736,426
Jul 23, 2026	36.25	36.69	35.97	36.65	36.65	0.55%	15,125,450
Jul 22, 2026	36.39	36.68	35.93	36.45	36.45	-0.19%	26,560,673