SHA:603297 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	117.10	127.80	116.16	124.50	124.50	6.33%	3,305,011
Feb 12, 2026	115.41	117.88	115.01	117.09	117.09	0.94%	1,337,437
Feb 11, 2026	115.21	117.65	113.52	116.00	116.00	0.90%	1,359,600
Feb 10, 2026	110.87	115.66	110.87	114.97	114.97	3.70%	1,823,228
Feb 9, 2026	110.20	113.07	109.08	110.87	110.87	1.99%	1,263,484
Feb 6, 2026	108.50	109.88	107.58	108.71	108.71	-0.37%	867,600
Feb 5, 2026	108.75	110.68	107.50	109.11	109.11	0.33%	1,194,602
Feb 4, 2026	107.15	108.75	105.63	108.75	108.75	1.48%	1,209,900
Feb 3, 2026	104.40	107.81	103.56	107.16	107.16	3.62%	1,257,004
Feb 2, 2026	103.15	105.71	103.15	103.42	103.42	-0.85%	1,217,800
Jan 30, 2026	104.61	105.50	102.51	104.31	104.31	-0.18%	1,226,177
Jan 29, 2026	106.57	107.49	104.12	104.50	104.50	-2.09%	1,292,928
Jan 28, 2026	108.04	109.50	105.98	106.73	106.73	-1.63%	1,399,650
Jan 27, 2026	106.01	108.56	103.30	108.50	108.50	2.35%	1,806,493
Jan 26, 2026	115.50	115.50	104.90	106.01	106.01	-7.75%	3,351,876
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