SHA:603291 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	11.49	12.39	11.36	12.39	12.39	7.74%	13,157,705
Mar 24, 2026	10.90	11.50	10.71	11.50	11.50	7.38%	8,288,100
Mar 23, 2026	11.79	11.80	10.71	10.71	10.71	-10.00%	8,985,000
Mar 20, 2026	11.83	12.21	11.66	11.90	11.90	0.93%	9,088,276
Mar 19, 2026	11.82	12.24	11.61	11.79	11.79	-1.75%	9,086,800
Mar 18, 2026	11.31	12.00	11.30	12.00	12.00	6.10%	10,060,800
Mar 17, 2026	11.47	11.47	11.26	11.31	11.31	-1.05%	3,399,200
Mar 16, 2026	11.49	11.64	11.39	11.43	11.43	-0.52%	4,463,273
Mar 13, 2026	11.57	11.87	11.45	11.49	11.49	-1.03%	7,820,900
Mar 12, 2026	11.65	11.94	11.58	11.61	11.61	-1.11%	5,761,300
Mar 11, 2026	11.87	11.92	11.57	11.74	11.74	0.26%	6,687,700
Mar 10, 2026	11.55	11.99	11.50	11.71	11.71	1.91%	7,051,000
Mar 9, 2026	11.68	11.80	11.35	11.49	11.49	-2.71%	8,816,600
Mar 6, 2026	12.08	12.25	11.58	11.81	11.81	-2.40%	10,861,127
Mar 5, 2026	11.58	12.34	11.56	12.10	12.10	5.86%	18,296,587
Mar 4, 2026	11.00	11.44	10.95	11.43	11.43	2.79%	7,017,400
Mar 3, 2026	11.19	11.42	11.08	11.12	11.12	-	8,644,000
Mar 2, 2026	10.80	11.17	10.62	11.12	11.12	1.92%	7,705,899
Feb 27, 2026	10.87	10.99	10.81	10.91	10.91	-0.27%	3,200,023
Feb 26, 2026	11.04	11.04	10.86	10.94	10.94	-0.09%	3,884,200
Feb 25, 2026	10.88	11.05	10.84	10.95	10.95	0.55%	5,783,500
Feb 24, 2026	10.88	10.94	10.71	10.89	10.89	0.09%	5,359,700
Feb 13, 2026	10.84	11.11	10.84	10.88	10.88	-0.27%	5,059,600
Feb 12, 2026	10.91	11.26	10.83	10.91	10.91	-0.18%	8,691,412
Feb 11, 2026	11.05	11.20	10.91	10.93	10.93	-0.82%	6,937,700
Feb 10, 2026	10.94	11.09	10.77	11.02	11.02	0.64%	10,394,000
Feb 9, 2026	11.01	11.70	10.88	10.95	10.95	0.09%	21,153,312
Feb 6, 2026	11.07	11.32	10.81	10.94	10.94	-4.37%	16,031,890
Feb 5, 2026	10.77	11.63	10.44	11.44	11.44	-	22,665,140
Feb 4, 2026	12.96	12.97	11.44	11.44	11.44	-9.99%	16,812,800
Feb 3, 2026	12.78	12.80	12.12	12.71	12.71	-	15,241,200
Feb 2, 2026	11.85	12.80	11.81	12.71	12.71	7.26%	21,527,900
Jan 30, 2026	11.55	11.93	11.44	11.85	11.85	1.98%	5,155,900
Jan 29, 2026	11.80	11.82	11.41	11.62	11.62	-0.77%	4,995,400
Jan 28, 2026	11.57	11.79	11.45	11.71	11.71	0.34%	4,763,800
Jan 27, 2026	11.65	11.82	11.44	11.67	11.67	-0.17%	4,628,000
Jan 26, 2026	11.85	11.87	11.57	11.69	11.69	-0.51%	5,583,600
Jan 23, 2026	11.48	11.86	11.33	11.75	11.75	2.35%	7,479,700
Jan 22, 2026	11.83	11.83	11.45	11.48	11.48	-3.04%	8,281,000
Jan 21, 2026	11.78	12.03	11.67	11.84	11.84	-	7,426,400
Jan 20, 2026	11.70	11.92	11.59	11.84	11.84	2.25%	6,937,294
Jan 19, 2026	11.56	11.73	11.50	11.58	11.58	-0.86%	5,443,131
Jan 16, 2026	11.27	11.72	11.27	11.68	11.68	3.64%	9,074,800
Jan 15, 2026	11.13	11.39	11.09	11.27	11.27	0.27%	5,149,100
Jan 14, 2026	10.77	11.30	10.77	11.24	11.24	3.98%	10,987,500
Jan 13, 2026	10.87	11.03	10.73	10.81	10.81	-0.46%	5,523,500
Jan 12, 2026	10.80	10.87	10.61	10.86	10.86	1.12%	6,006,900
Jan 9, 2026	10.73	10.79	10.61	10.74	10.74	1.03%	6,804,086
Jan 8, 2026	10.55	10.71	10.42	10.63	10.63	1.33%	7,459,882
Jan 7, 2026	10.19	10.55	10.15	10.49	10.49	2.34%	10,660,480