SHA:603288 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	35.88	36.13	35.29	35.34	34.54	-1.51%	16,996,630
May 20, 2026	36.12	36.39	35.86	35.88	35.07	-0.86%	14,507,880
May 19, 2026	36.35	36.99	36.12	36.19	35.38	-0.52%	14,387,270
May 18, 2026	36.81	36.81	36.17	36.38	35.56	-1.17%	14,319,360
May 15, 2026	37.20	37.33	36.73	36.81	35.98	-1.45%	15,357,130
May 14, 2026	37.71	37.95	37.33	37.35	36.51	-1.03%	14,089,590
May 13, 2026	37.72	38.23	37.49	37.74	36.89	-0.26%	13,286,070
May 12, 2026	38.18	38.45	37.82	37.84	36.99	-0.81%	15,143,930
May 11, 2026	38.12	38.28	37.76	38.15	37.29	-0.08%	22,376,570
May 8, 2026	38.68	38.78	38.09	38.18	37.32	-1.42%	16,427,610
May 7, 2026	38.71	39.01	38.52	38.73	37.86	-0.03%	21,748,500
May 6, 2026	38.64	39.06	38.34	38.74	37.87	0.26%	23,228,760
Apr 30, 2026	39.00	39.16	38.41	38.64	37.77	-1.60%	18,464,920
Apr 29, 2026	39.37	39.79	38.80	39.27	38.39	0.03%	17,053,330
Apr 28, 2026	40.20	40.59	39.19	39.26	38.38	-1.48%	15,756,160
Apr 27, 2026	39.85	40.42	39.59	39.85	38.95	-0.18%	12,356,400
Apr 24, 2026	39.80	40.49	39.80	39.92	39.02	0.86%	11,977,050