SHA:603291 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 9, 2025	10.37	10.55	10.37	10.43	10.43	0.19%	3,311,300
Dec 8, 2025	10.48	10.49	10.37	10.41	10.41	-0.10%	3,586,800
Dec 5, 2025	10.37	10.47	10.29	10.42	10.42	-	4,420,266
Dec 4, 2025	10.40	10.60	10.37	10.42	10.42	0.48%	5,619,700
Dec 3, 2025	10.70	10.75	10.33	10.37	10.37	-3.36%	7,462,100
Dec 2, 2025	10.79	11.15	10.59	10.73	10.73	-0.65%	9,607,400
Dec 1, 2025	10.62	11.08	10.62	10.80	10.80	1.41%	9,358,400
Nov 28, 2025	10.70	10.72	10.53	10.65	10.65	-0.75%	6,822,712
Nov 27, 2025	10.81	10.92	10.52	10.73	10.73	-0.74%	9,528,600
Nov 26, 2025	11.03	11.07	10.76	10.81	10.81	-1.82%	11,189,400
Nov 25, 2025	11.20	11.25	11.00	11.01	11.01	-2.13%	22,090,330
Nov 24, 2025	10.27	11.25	10.20	11.25	11.25	9.97%	18,045,700
Nov 21, 2025	10.43	10.63	10.15	10.23	10.23	-2.48%	3,824,000
Nov 20, 2025	10.67	10.68	10.46	10.49	10.49	-1.32%	2,403,900