SHA:603288 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	11,977,055
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%	12,832,812
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%	21,364,104
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%	31,104,463
Mar 13, 2026	37.00	38.30	36.97	37.79	37.79	2.08%	28,735,030
Mar 12, 2026	37.39	37.49	36.91	37.02	37.02	-0.99%	11,782,130
Mar 11, 2026	37.29	37.50	37.02	37.39	37.39	0.30%	12,223,020
Mar 10, 2026	37.16	37.40	37.01	37.28	37.28	-0.08%	13,539,750
Mar 9, 2026	36.78	37.51	36.56	37.31	37.31	0.78%	25,387,820
Mar 6, 2026	36.00	37.08	35.90	37.02	37.02	2.89%	23,079,600
Mar 5, 2026	35.60	36.36	35.60	35.98	35.98	1.35%	12,852,550
Mar 4, 2026	35.93	36.09	35.35	35.50	35.50	-1.55%	14,870,720
Mar 3, 2026	35.64	36.62	35.50	36.06	36.06	1.15%	22,036,980
Mar 2, 2026	35.64	35.76	35.25	35.65	35.65	-0.86%	14,483,240
Feb 27, 2026	35.98	36.16	35.84	35.96	35.96	0.33%	11,864,913
Feb 26, 2026	35.92	35.94	35.53	35.84	35.84	-0.11%	10,947,955
Feb 25, 2026	36.21	36.28	35.85	35.88	35.88	-0.80%	13,548,050
Feb 24, 2026	35.95	36.36	35.92	36.17	36.17	1.49%	17,150,710
Feb 13, 2026	35.92	36.07	35.61	35.64	35.64	-0.83%	11,591,570
Feb 12, 2026	36.50	36.50	35.80	35.94	35.94	-1.32%	16,736,465
Feb 11, 2026	36.60	36.62	36.30	36.42	36.42	-0.55%	11,316,280