SHA:603297 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	113.74	115.34	113.14	114.92	114.92	1.03%	1,335,150
Jan 22, 2026	115.00	115.50	113.17	113.75	113.75	-0.67%	1,263,938
Jan 21, 2026	111.88	116.36	111.68	114.52	114.52	1.65%	2,030,400
Jan 20, 2026	115.83	116.44	112.12	112.66	112.66	-2.63%	1,786,180
Jan 19, 2026	116.93	118.99	114.73	115.70	115.70	-1.49%	1,614,803
Jan 16, 2026	116.60	119.96	115.23	117.45	117.45	1.32%	2,263,456
Jan 15, 2026	113.00	115.98	111.58	115.92	115.92	2.23%	1,769,131
Jan 14, 2026	112.00	116.60	111.22	113.39	113.39	1.22%	2,536,645
Jan 13, 2026	113.78	114.98	111.52	112.02	112.02	-2.01%	2,349,942
Jan 12, 2026	115.00	115.02	111.13	114.32	114.32	-0.58%	2,722,709
Jan 9, 2026	112.53	116.43	112.53	114.99	114.99	1.18%	2,289,027
Jan 8, 2026	112.00	115.55	111.33	113.65	113.65	-0.13%	3,153,868
Jan 7, 2026	112.95	115.88	111.69	113.80	113.80	2.57%	4,891,560
Jan 6, 2026	109.01	112.78	107.75	110.95	110.95	2.10%	3,932,300
Jan 5, 2026	105.51	109.86	105.51	108.67	108.67	3.20%	2,742,994
Dec 31, 2025	104.36	106.45	103.39	105.30	105.30	1.08%	1,922,700
Dec 30, 2025	102.28	105.44	101.99	104.17	104.17	1.87%	2,051,142
Dec 29, 2025	103.00	103.99	102.01	102.26	102.26	-1.64%	1,396,500
Dec 26, 2025	105.99	105.99	103.00	103.96	103.96	-1.08%	1,862,969
Dec 25, 2025	105.97	106.00	103.68	105.10	105.10	-0.77%	1,630,698
Dec 24, 2025	102.82	108.20	102.02	105.92	105.92	2.90%	2,605,907
Dec 23, 2025	102.50	104.26	102.00	102.93	102.93	-0.98%	1,760,479
Dec 22, 2025	101.30	105.00	101.30	103.95	103.95	2.71%	2,543,756
Dec 19, 2025	100.40	102.30	99.35	101.21	101.21	-1.28%	1,683,594
Dec 18, 2025	104.97	105.95	101.78	102.52	102.52	0.09%	2,703,425
Dec 17, 2025	101.00	103.76	100.00	102.43	102.43	-0.47%	2,276,267
Dec 16, 2025	104.00	107.09	101.00	102.91	102.91	3.79%	3,811,678
Dec 15, 2025	99.10	102.30	98.70	99.15	99.15	-0.25%	1,111,292
Dec 12, 2025	98.96	100.38	98.00	99.40	99.40	0.44%	1,453,602
Dec 11, 2025	101.30	101.46	98.87	98.96	98.96	-2.25%	1,097,892
Dec 10, 2025	99.91	101.56	99.18	101.24	101.24	1.33%	1,168,428
Dec 9, 2025	102.13	102.59	99.80	99.91	99.91	-2.17%	1,372,600
Dec 8, 2025	98.33	103.39	97.92	102.13	102.13	3.86%	2,618,935
Dec 5, 2025	96.19	98.48	95.28	98.33	98.33	2.61%	1,101,372
Dec 4, 2025	96.54	96.90	95.20	95.83	95.83	-0.69%	744,815
Dec 3, 2025	96.77	97.50	95.28	96.50	96.50	-0.54%	910,156
Dec 2, 2025	98.70	99.60	96.59	97.02	97.02	-2.10%	1,203,946
Dec 1, 2025	96.48	99.18	96.15	99.10	99.10	2.62%	1,475,934
Nov 28, 2025	95.60	97.50	94.61	96.57	96.57	1.04%	1,052,000
Nov 27, 2025	95.53	96.99	95.10	95.58	95.58	0.21%	862,500
Nov 26, 2025	95.73	97.49	95.12	95.38	95.38	-0.90%	747,360
Nov 25, 2025	94.15	97.88	94.15	96.25	96.25	2.79%	1,391,321
Nov 24, 2025	91.80	93.77	91.79	93.64	93.64	2.34%	893,590
Nov 21, 2025	92.68	93.52	91.01	91.50	91.50	-2.45%	834,400
Nov 20, 2025	95.41	96.49	93.63	93.80	93.80	-1.16%	888,523
Nov 19, 2025	96.59	97.20	94.40	94.90	94.90	-1.56%	822,501
Nov 18, 2025	96.73	97.64	96.00	96.40	96.40	-0.37%	696,960
Nov 17, 2025	96.23	97.10	95.31	96.76	96.76	0.60%	850,889
Nov 14, 2025	97.01	98.21	96.18	96.18	96.18	-1.33%	1,121,534
Nov 13, 2025	97.50	98.25	96.50	97.48	97.48	-0.19%	674,629