SHA:603288 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	35.68	35.68	35.03	35.11	-	-1.46%	6,606,905
May 26, 2026	35.66	36.05	35.37	35.63	35.63	-0.06%	16,470,480
May 25, 2026	35.29	35.94	34.93	35.65	35.65	1.02%	19,752,910
May 22, 2026	35.37	35.50	34.88	35.29	35.29	-0.14%	16,227,680
May 21, 2026	35.88	36.13	35.29	35.34	35.34	-1.51%	16,996,630
May 20, 2026	36.12	36.39	35.86	35.88	35.88	-0.86%	14,507,880
May 19, 2026	36.35	36.99	36.12	36.19	36.19	-0.52%	14,387,270
May 18, 2026	36.81	36.81	36.17	36.38	36.38	-1.17%	14,319,360
May 15, 2026	37.20	37.33	36.73	36.81	36.81	-1.45%	15,357,130
May 14, 2026	37.71	37.95	37.33	37.35	37.35	-1.03%	14,089,590
May 13, 2026	37.72	38.23	37.49	37.74	37.74	-0.26%	13,286,070
May 12, 2026	38.18	38.45	37.82	37.84	37.84	-0.81%	15,143,930
May 11, 2026	38.12	38.28	37.76	38.15	38.15	-0.08%	22,376,570
May 8, 2026	38.68	38.78	38.09	38.18	38.18	-1.42%	16,427,610
May 7, 2026	38.71	39.01	38.52	38.73	38.73	-0.03%	21,748,500
May 6, 2026	38.64	39.06	38.34	38.74	38.74	0.26%	23,228,760
Apr 30, 2026	39.00	39.16	38.41	38.64	38.64	-1.60%	18,464,920
Apr 29, 2026	39.37	39.79	38.80	39.27	39.27	0.03%	17,053,330
Apr 28, 2026	40.20	40.59	39.19	39.26	39.26	-1.48%	15,756,160
Apr 27, 2026	39.85	40.42	39.59	39.85	39.85	-0.18%	12,356,400
Apr 24, 2026	39.80	40.49	39.80	39.92	39.92	0.86%	11,977,050
Apr 23, 2026	39.65	40.03	39.05	39.58	39.58	-0.63%	15,061,100
Apr 22, 2026	40.75	40.98	39.71	39.83	39.83	-2.02%	15,228,720
Apr 21, 2026	40.41	41.15	40.24	40.65	40.65	0.89%	16,380,640
Apr 20, 2026	39.90	40.45	39.72	40.29	40.29	0.88%	14,056,450
Apr 17, 2026	40.50	40.72	39.61	39.94	39.94	-1.96%	18,159,540
Apr 16, 2026	40.89	41.40	40.50	40.74	40.74	-0.44%	11,681,490
Apr 15, 2026	40.57	41.06	40.53	40.92	40.92	0.37%	10,389,950
Apr 14, 2026	41.15	41.28	40.12	40.77	40.77	-0.54%	16,161,090
Apr 13, 2026	41.30	41.30	40.89	40.99	40.99	-0.87%	11,741,260
Apr 10, 2026	41.20	41.80	40.98	41.35	41.35	0.49%	16,929,020
Apr 9, 2026	41.21	41.64	40.99	41.15	41.15	-	13,742,570
Apr 8, 2026	41.16	41.53	40.70	41.15	41.15	-0.92%	26,257,660
Apr 7, 2026	41.66	42.30	41.30	41.53	41.53	-0.38%	24,060,030
Apr 3, 2026	42.09	42.14	41.50	41.69	41.69	-1.26%	18,489,660
Apr 2, 2026	41.56	42.45	41.42	42.22	42.22	1.10%	25,435,310
Apr 1, 2026	41.33	42.08	40.60	41.76	41.76	1.85%	29,224,280
Mar 31, 2026	40.65	41.78	40.65	41.00	41.00	1.64%	42,733,720
Mar 30, 2026	39.81	40.59	39.06	40.34	40.34	1.61%	38,828,170
Mar 27, 2026	37.90	40.10	37.64	39.70	39.70	7.44%	55,947,760
Mar 26, 2026	36.93	37.42	36.81	36.95	36.95	-0.14%	11,850,130
Mar 25, 2026	36.81	37.05	36.51	37.00	37.00	0.95%	12,092,010
Mar 24, 2026	36.78	36.93	36.30	36.65	36.65	0.99%	14,061,600
Mar 23, 2026	37.41	37.64	36.14	36.29	36.29	-4.12%	26,556,110
Mar 20, 2026	38.08	38.41	37.71	37.85	37.85	-0.94%	12,832,810
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%	21,364,100
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%	31,104,460
Mar 13, 2026	37.00	38.30	36.97	37.79	37.79	2.08%	28,735,030