SHA:603291 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 6, 2026	9.82	10.27	9.80	10.25	10.25	4.49%	9,296,400
Jan 5, 2026	9.68	9.83	9.64	9.81	9.81	1.76%	4,177,000
Dec 31, 2025	9.69	9.69	9.56	9.64	9.64	0.31%	2,417,572
Dec 30, 2025	9.60	9.65	9.52	9.61	9.61	-0.52%	2,440,087
Dec 29, 2025	9.62	9.69	9.56	9.66	9.66	0.10%	2,470,200
Dec 26, 2025	9.71	9.75	9.63	9.65	9.65	-0.62%	2,451,000
Dec 25, 2025	9.68	9.74	9.63	9.71	9.71	0.10%	2,778,200
Dec 24, 2025	9.60	9.74	9.58	9.70	9.70	0.73%	2,229,100
Dec 23, 2025	9.71	9.83	9.61	9.63	9.63	-1.63%	2,913,400
Dec 22, 2025	9.92	10.05	9.77	9.79	9.79	-1.31%	4,895,200
Dec 19, 2025	9.65	9.98	9.64	9.92	9.92	2.80%	4,406,900
Dec 18, 2025	9.60	9.72	9.53	9.65	9.65	0.10%	2,499,500
Dec 17, 2025	9.73	9.78	9.38	9.64	9.64	-1.33%	4,677,900
Dec 16, 2025	10.00	10.02	9.77	9.77	9.77	-2.30%	2,614,698
Dec 15, 2025	9.99	10.06	9.90	10.00	10.00	-	2,044,862
Dec 12, 2025	10.07	10.14	10.00	10.00	10.00	-0.70%	2,521,662
Dec 11, 2025	10.35	10.38	10.04	10.07	10.07	-2.89%	5,457,600
Dec 10, 2025	10.41	10.45	10.27	10.37	10.37	-0.58%	3,172,400