SHA:603297 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	121.39	126.31	121.22	126.26	126.26	2.55%	1,857,134
Jun 16, 2026	122.32	124.39	120.28	124.02	123.12	1.53%	1,590,059
Jun 15, 2026	117.30	122.25	116.01	122.15	121.26	4.13%	1,557,117
Jun 12, 2026	120.99	122.79	116.95	117.30	116.45	-0.56%	1,312,016
Jun 11, 2026	115.00	121.00	115.00	117.96	117.10	0.25%	1,475,900
Jun 10, 2026	119.00	119.00	115.51	117.67	116.82	-1.31%	998,655
Jun 9, 2026	117.75	119.42	115.62	119.23	118.36	3.07%	1,361,900
Jun 8, 2026	117.81	120.99	113.15	115.68	114.84	-6.58%	2,101,842
Jun 5, 2026	124.00	126.73	120.05	123.83	122.93	0.07%	1,490,400
Jun 4, 2026	121.84	125.50	121.00	123.74	122.84	0.06%	1,049,119
Jun 3, 2026	126.00	126.90	121.88	123.66	122.76	-0.67%	1,881,630
Jun 2, 2026	125.80	127.35	123.01	124.50	123.60	-1.05%	1,412,660
Jun 1, 2026	130.98	132.50	125.55	125.82	124.91	-3.94%	1,749,794
May 29, 2026	141.97	141.97	129.44	130.98	130.03	-6.66%	2,367,189
May 28, 2026	138.83	141.38	135.99	140.32	139.30	0.53%	1,712,769
May 27, 2026	142.64	146.70	138.22	139.58	138.57	-1.01%	1,816,161
May 26, 2026	142.93	143.56	137.10	141.01	139.99	-1.65%	2,399,300
May 25, 2026	147.90	149.00	142.03	143.37	142.33	-2.81%	2,259,585
May 22, 2026	146.22	149.39	144.00	147.51	146.44	1.49%	2,031,729
May 21, 2026	151.40	153.99	144.20	145.35	144.30	-4.00%	2,547,523
May 20, 2026	144.34	152.76	143.50	151.40	150.30	4.06%	3,903,600
May 19, 2026	140.10	146.91	139.99	145.49	144.43	3.26%	3,065,911
May 18, 2026	138.00	141.68	135.00	140.90	139.88	0.32%	3,744,409
May 15, 2026	143.48	147.80	138.60	140.45	139.43	-0.73%	2,548,000
May 14, 2026	141.51	145.88	138.18	141.48	140.45	-0.02%	2,612,670
May 13, 2026	136.32	142.98	134.35	141.51	140.48	2.41%	3,494,224
May 12, 2026	140.99	142.50	135.87	138.18	137.18	-2.00%	2,614,391
May 11, 2026	131.50	142.63	131.50	141.00	139.98	8.23%	4,274,825
May 8, 2026	125.20	131.98	124.02	130.28	129.33	3.70%	3,256,142
May 7, 2026	121.50	130.00	119.80	125.63	124.72	3.38%	3,303,905
May 6, 2026	115.99	125.50	114.63	121.52	120.64	5.89%	3,506,500
Apr 30, 2026	113.80	115.37	113.01	114.76	113.93	0.72%	1,193,500
Apr 29, 2026	114.43	116.68	113.50	113.94	113.11	-1.14%	1,569,400
Apr 28, 2026	116.46	119.75	114.36	115.25	114.41	-1.77%	1,672,650
Apr 27, 2026	116.10	119.21	113.51	117.33	116.48	1.90%	2,798,688
Apr 24, 2026	115.00	121.43	114.00	115.14	114.30	-3.19%	3,648,800
Apr 23, 2026	120.20	122.00	117.29	118.93	118.07	-1.99%	1,713,074
Apr 22, 2026	114.90	122.76	114.90	121.35	120.47	4.36%	2,556,829
Apr 21, 2026	112.20	116.73	112.03	116.28	115.44	3.09%	2,166,557
Apr 20, 2026	112.74	114.89	111.00	112.80	111.98	0.10%	1,577,230
Apr 17, 2026	110.20	112.95	109.51	112.69	111.87	1.78%	1,235,347
Apr 16, 2026	109.39	111.11	108.32	110.72	109.92	1.55%	1,445,176
Apr 15, 2026	110.76	112.69	108.60	109.03	108.24	-0.50%	1,914,300
Apr 14, 2026	109.35	111.00	107.32	109.58	108.78	1.00%	2,093,769
Apr 13, 2026	108.80	109.85	107.30	108.50	107.71	-0.88%	1,311,700
Apr 10, 2026	111.34	111.80	109.06	109.46	108.67	-1.61%	1,667,079
Apr 9, 2026	105.87	117.31	105.37	111.25	110.44	4.00%	3,001,135
Apr 8, 2026	106.48	107.56	104.45	106.97	106.19	2.86%	1,620,700
Apr 7, 2026	104.99	105.88	101.50	104.00	103.25	-0.94%	1,676,700
Apr 3, 2026	101.17	107.26	100.82	104.99	104.23	3.96%	1,654,100