SHA:603291 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	8.80	8.83	8.55	8.60	8.60	-1.94%	5,146,900
Jun 17, 2026	9.00	9.05	8.76	8.77	8.77	-3.20%	6,935,400
Jun 16, 2026	9.21	9.28	8.95	9.06	9.06	-1.52%	5,934,860
Jun 15, 2026	9.06	9.38	9.06	9.20	9.20	1.10%	5,108,900
Jun 12, 2026	9.15	9.57	9.09	9.10	9.10	-0.76%	7,718,996
Jun 11, 2026	9.35	9.49	9.09	9.17	9.17	-3.78%	4,633,200
Jun 10, 2026	9.53	9.98	9.41	9.53	9.53	-1.14%	5,428,223
Jun 9, 2026	9.54	9.69	9.06	9.64	9.64	0.84%	8,153,000
Jun 8, 2026	10.00	10.16	9.34	9.56	9.56	-6.27%	7,857,678
Jun 5, 2026	10.50	10.54	10.12	10.20	10.20	-2.67%	3,651,600
Jun 4, 2026	10.44	10.69	10.38	10.48	10.48	0.10%	3,519,900
Jun 3, 2026	10.46	10.71	10.38	10.67	10.47	1.04%	3,731,500
Jun 2, 2026	10.53	10.63	10.30	10.56	10.36	0.19%	3,921,600
Jun 1, 2026	10.40	10.60	10.11	10.54	10.34	2.93%	4,966,312
May 29, 2026	10.40	10.56	10.21	10.24	10.05	-1.63%	4,924,100
May 28, 2026	10.47	10.53	10.10	10.41	10.21	-0.48%	5,887,300
May 27, 2026	10.72	10.72	10.42	10.46	10.26	-3.15%	3,979,900
May 26, 2026	10.85	10.93	10.51	10.80	10.60	-1.73%	5,939,900
May 25, 2026	10.84	11.15	10.66	10.99	10.78	-2.48%	9,776,277
May 22, 2026	11.67	11.70	10.38	11.27	11.06	-2.09%	20,002,220
May 21, 2026	11.52	11.59	11.00	11.51	11.29	-	6,926,836
May 20, 2026	11.99	12.05	11.13	11.51	11.29	-4.48%	10,210,600
May 19, 2026	12.23	12.40	11.91	12.05	11.82	-2.43%	5,461,300
May 18, 2026	12.34	12.40	12.13	12.35	12.12	0.16%	3,157,900
May 15, 2026	12.70	12.70	12.22	12.33	12.10	-2.99%	4,744,800
May 14, 2026	12.58	12.81	12.40	12.71	12.47	0.95%	6,905,000
May 13, 2026	12.15	12.72	12.15	12.59	12.35	3.45%	7,113,600
May 12, 2026	12.29	12.49	12.14	12.17	11.94	-1.93%	5,762,634
May 11, 2026	12.10	12.92	11.99	12.41	12.18	2.65%	11,203,660
May 8, 2026	11.73	12.12	11.61	12.09	11.86	3.60%	7,634,264
May 7, 2026	11.32	12.08	11.23	11.67	11.45	3.00%	8,984,934
May 6, 2026	11.47	11.49	11.03	11.33	11.12	-1.13%	7,854,151
Apr 30, 2026	11.20	11.59	11.09	11.46	11.25	1.69%	5,231,351
Apr 29, 2026	11.38	11.41	11.17	11.27	11.06	-0.35%	6,102,264
Apr 28, 2026	12.16	12.16	11.30	11.31	11.10	-6.53%	10,564,910
Apr 27, 2026	11.67	12.20	11.65	12.10	11.87	3.24%	7,133,741
Apr 24, 2026	11.98	12.00	11.67	11.72	11.50	-2.17%	3,994,100
Apr 23, 2026	12.18	12.18	11.88	11.98	11.76	-1.80%	3,984,000
Apr 22, 2026	12.04	12.34	11.99	12.20	11.97	0.74%	4,640,400
Apr 21, 2026	11.89	12.22	11.81	12.11	11.88	1.09%	5,238,800
Apr 20, 2026	11.70	12.05	11.66	11.98	11.76	1.96%	5,157,900
Apr 17, 2026	11.80	12.00	11.50	11.75	11.53	-0.42%	4,527,700
Apr 16, 2026	11.62	11.82	11.00	11.80	11.58	1.46%	6,215,310
Apr 15, 2026	11.56	11.91	11.52	11.63	11.41	0.87%	3,608,312
Apr 14, 2026	11.72	11.72	11.42	11.53	11.31	-0.77%	3,535,000
Apr 13, 2026	11.75	11.87	11.53	11.62	11.40	-1.94%	3,610,200
Apr 10, 2026	11.94	12.08	11.82	11.85	11.63	-0.84%	4,137,300
Apr 9, 2026	11.91	12.05	11.74	11.95	11.73	-0.42%	3,960,100
Apr 8, 2026	11.58	12.08	11.58	12.00	11.78	4.99%	5,554,500
Apr 7, 2026	11.55	11.80	11.36	11.43	11.22	-0.61%	3,819,312