SHA:603291 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	10.47	10.53	10.10	10.41	10.41	-0.48%	5,887,300
May 27, 2026	10.72	10.72	10.42	10.46	10.46	-3.15%	3,979,900
May 26, 2026	10.85	10.93	10.51	10.80	10.80	-1.73%	5,939,900
May 25, 2026	10.84	11.15	10.66	10.99	10.99	-2.48%	9,776,277
May 22, 2026	11.67	11.70	10.38	11.27	11.27	-2.09%	20,002,229
May 21, 2026	11.52	11.59	11.00	11.51	11.51	-	6,926,836
May 20, 2026	11.99	12.05	11.13	11.51	11.51	-4.48%	10,210,600
May 19, 2026	12.23	12.40	11.91	12.05	12.05	-2.43%	5,461,300
May 18, 2026	12.34	12.40	12.13	12.35	12.35	0.16%	3,157,900
May 15, 2026	12.70	12.70	12.22	12.33	12.33	-2.99%	4,744,800
May 14, 2026	12.58	12.81	12.40	12.71	12.71	0.95%	6,905,000
May 13, 2026	12.15	12.72	12.15	12.59	12.59	3.45%	7,113,600
May 12, 2026	12.29	12.49	12.14	12.17	12.17	-1.93%	5,762,634
May 11, 2026	12.10	12.92	11.99	12.41	12.41	2.65%	11,203,660
May 8, 2026	11.73	12.12	11.61	12.09	12.09	3.60%	7,634,264
May 7, 2026	11.32	12.08	11.23	11.67	11.67	3.00%	8,984,934
May 6, 2026	11.47	11.49	11.03	11.33	11.33	-1.13%	7,854,151
Apr 30, 2026	11.20	11.59	11.09	11.46	11.46	1.69%	5,231,351
Apr 29, 2026	11.38	11.41	11.17	11.27	11.27	-0.35%	6,102,264
Apr 28, 2026	12.16	12.16	11.30	11.31	11.31	-6.53%	10,564,910
Apr 27, 2026	11.67	12.20	11.65	12.10	12.10	3.24%	7,133,741
Apr 24, 2026	11.98	12.00	11.67	11.72	11.72	-2.17%	3,994,100
Apr 23, 2026	12.18	12.18	11.88	11.98	11.98	-1.80%	3,984,000
Apr 22, 2026	12.04	12.34	11.99	12.20	12.20	0.74%	4,640,400
Apr 21, 2026	11.89	12.22	11.81	12.11	12.11	1.09%	5,238,800
Apr 20, 2026	11.70	12.05	11.66	11.98	11.98	1.96%	5,157,900
Apr 17, 2026	11.80	12.00	11.50	11.75	11.75	-0.42%	4,527,700
Apr 16, 2026	11.62	11.82	11.00	11.80	11.80	1.46%	6,215,310
Apr 15, 2026	11.56	11.91	11.52	11.63	11.63	0.87%	3,608,312
Apr 14, 2026	11.72	11.72	11.42	11.53	11.53	-0.77%	3,535,000
Apr 13, 2026	11.75	11.87	11.53	11.62	11.62	-1.94%	3,610,200
Apr 10, 2026	11.94	12.08	11.82	11.85	11.85	-0.84%	4,137,300
Apr 9, 2026	11.91	12.05	11.74	11.95	11.95	-0.42%	3,960,100
Apr 8, 2026	11.58	12.08	11.58	12.00	12.00	4.99%	5,554,500
Apr 7, 2026	11.55	11.80	11.36	11.43	11.43	-0.61%	3,819,312
Apr 3, 2026	11.92	11.92	11.19	11.50	11.50	-3.52%	5,234,812
Apr 2, 2026	12.06	12.22	11.79	11.92	11.92	-2.13%	4,731,800
Apr 1, 2026	11.95	12.45	11.94	12.18	12.18	2.27%	6,302,105
Mar 31, 2026	12.00	12.17	11.87	11.91	11.91	-1.00%	4,508,412
Mar 30, 2026	12.00	12.14	11.85	12.03	12.03	-1.23%	5,136,100
Mar 27, 2026	11.99	12.30	11.99	12.18	12.18	0.16%	5,206,915
Mar 26, 2026	12.40	12.46	12.09	12.16	12.16	-1.86%	7,772,100
Mar 25, 2026	11.49	12.39	11.36	12.39	12.39	7.74%	13,157,700
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