SHA:603288 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	37.50	38.44	37.50	38.44	38.44	-0.57%	20,057,140
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%	26,965,380
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%	26,560,670
Jul 21, 2026	36.80	37.64	36.15	36.52	36.52	-1.30%	32,347,750
Jul 20, 2026	36.01	37.00	35.72	37.00	37.00	2.78%	32,366,308
Jul 17, 2026	36.10	36.63	35.79	36.00	36.00	-0.88%	28,666,780
Jul 16, 2026	35.55	36.40	35.45	36.32	36.32	2.17%	29,544,414
Jul 15, 2026	34.42	36.00	34.26	35.55	35.55	2.86%	29,052,380
Jul 14, 2026	34.26	34.90	34.17	34.56	34.56	0.47%	20,778,490
Jul 13, 2026	33.40	34.63	33.30	34.40	34.40	2.02%	22,486,708
Jul 10, 2026	33.27	34.07	32.97	33.72	33.72	1.17%	17,662,115
Jul 9, 2026	33.85	33.87	33.18	33.33	33.33	-2.26%	15,603,560
Jul 8, 2026	33.91	34.30	33.52	34.10	34.10	-0.03%	16,454,112
Jul 7, 2026	34.36	34.60	33.83	34.11	34.11	-0.73%	15,581,930
Jul 6, 2026	34.00	34.77	33.56	34.36	34.36	1.03%	20,099,580
Jul 3, 2026	33.98	34.48	33.81	34.01	34.01	1.34%	22,494,827
Jul 2, 2026	33.32	34.14	33.25	33.56	33.56	0.24%	20,899,374
Jul 1, 2026	33.16	33.80	32.63	33.48	33.48	0.97%	23,261,673
Jun 30, 2026	34.06	34.28	32.84	33.16	33.16	-2.70%	27,247,622
Jun 29, 2026	32.97	34.58	32.53	34.08	34.08	3.34%	32,788,710
Jun 26, 2026	33.80	34.15	32.93	32.98	32.98	-2.77%	21,080,020
Jun 25, 2026	34.70	34.70	33.46	33.92	33.92	-3.11%	34,020,510
Jun 24, 2026	34.50	36.28	33.83	35.01	35.01	2.43%	47,662,750
Jun 23, 2026	34.50	35.43	33.96	34.18	34.18	3.45%	45,736,050
Jun 22, 2026	32.28	33.65	31.60	33.04	33.04	1.85%	23,616,010
Jun 18, 2026	33.10	33.27	32.41	32.44	32.44	-2.64%	23,277,460
Jun 17, 2026	33.73	33.99	33.27	33.32	33.32	-1.39%	12,605,150
Jun 16, 2026	34.03	34.16	33.64	33.79	33.79	-1.03%	13,123,390
Jun 15, 2026	34.69	35.08	34.04	34.14	34.14	-1.70%	20,091,290
Jun 12, 2026	35.00	35.68	34.78	35.53	34.73	1.02%	19,686,970
Jun 11, 2026	34.90	35.40	34.60	35.17	34.38	0.20%	13,392,010
Jun 10, 2026	34.77	35.56	34.66	35.10	34.31	0.60%	17,471,360
Jun 9, 2026	34.07	35.00	33.87	34.89	34.10	2.41%	22,649,585
Jun 8, 2026	33.81	34.12	33.37	34.07	33.30	0.12%	16,939,040
Jun 5, 2026	33.84	34.35	33.84	34.03	33.26	0.68%	13,827,560
Jun 4, 2026	34.12	34.33	33.80	33.80	33.04	-1.74%	15,218,500
Jun 3, 2026	34.49	34.60	33.80	34.40	33.63	-0.81%	24,240,010
Jun 2, 2026	35.50	36.09	34.35	34.68	33.90	-2.88%	41,350,170
Jun 1, 2026	35.80	35.99	35.49	35.71	34.91	-0.58%	22,074,200
May 29, 2026	35.29	36.35	35.00	35.92	35.11	1.79%	31,138,000
May 28, 2026	35.80	35.80	35.01	35.29	34.50	-1.56%	17,577,180
May 27, 2026	35.68	36.35	34.93	35.85	35.04	0.62%	24,478,480
May 26, 2026	35.66	36.05	35.37	35.63	34.83	-0.06%	16,470,480
May 25, 2026	35.29	35.94	34.93	35.65	34.85	1.02%	19,752,910
May 22, 2026	35.37	35.50	34.88	35.29	34.50	-0.14%	16,227,680