SHA:603297 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	102.90	103.86	99.50	102.68	102.68	-1.28%	1,132,114
Sep 10, 2026	104.51	105.50	103.00	104.01	104.01	-1.55%	803,800
Sep 9, 2026	105.69	108.49	104.66	105.65	105.65	-0.07%	1,075,000
Sep 8, 2026	107.07	108.78	104.90	105.72	105.72	-2.41%	1,311,932
Sep 7, 2026	108.22	110.22	107.00	108.33	108.33	0.73%	1,207,411
Sep 4, 2026	111.00	114.98	106.58	107.55	107.55	-4.13%	1,596,400
Sep 3, 2026	112.99	117.91	110.00	112.18	112.18	0.72%	1,723,800
Sep 2, 2026	113.70	115.58	109.00	111.38	111.38	-2.06%	2,130,779
Sep 1, 2026	115.86	119.92	112.50	113.72	113.72	-1.85%	3,096,805
Aug 31, 2026	103.94	115.86	103.30	115.86	115.86	10.00%	2,782,276
Aug 28, 2026	107.53	108.32	105.28	105.33	105.33	-1.82%	939,189
Aug 27, 2026	106.50	108.20	104.69	107.28	107.28	0.38%	1,134,149
Aug 26, 2026	105.13	107.30	104.11	106.87	106.87	1.66%	958,687
Aug 25, 2026	102.27	105.85	100.88	105.13	105.13	0.22%	993,775
Aug 24, 2026	105.64	107.83	102.47	104.90	104.90	-1.84%	1,074,507
Aug 21, 2026	106.68	109.66	105.28	106.87	106.87	-0.36%	1,279,228
Aug 20, 2026	102.40	108.91	102.40	107.26	107.26	4.75%	1,590,513
Aug 19, 2026	107.96	108.86	101.80	102.40	102.40	-6.06%	1,691,998
Aug 18, 2026	107.58	109.38	105.96	109.00	109.00	1.45%	1,295,341
Aug 17, 2026	104.99	107.75	104.50	107.44	107.44	1.28%	1,261,452
Aug 14, 2026	104.86	107.44	102.80	106.08	106.08	3.21%	1,749,490
Aug 13, 2026	103.81	105.95	102.50	102.78	102.78	-0.09%	1,235,222
Aug 12, 2026	102.00	105.18	101.01	102.87	102.87	1.16%	1,409,734
Aug 11, 2026	103.00	103.69	101.18	101.69	101.69	-1.48%	1,384,290
Aug 10, 2026	105.16	105.20	101.85	103.22	103.22	-1.84%	1,226,897
Aug 7, 2026	104.54	106.20	103.50	105.16	105.16	0.09%	1,782,499
Aug 6, 2026	101.50	107.74	100.02	105.07	105.07	2.79%	3,195,509
Aug 5, 2026	94.79	102.22	93.00	102.22	102.22	10.00%	2,048,892
Aug 4, 2026	89.23	94.30	89.23	92.93	92.93	4.17%	1,421,647
Aug 3, 2026	86.91	89.75	86.80	89.21	89.21	1.36%	1,173,564
Jul 31, 2026	88.97	91.28	88.00	88.01	88.01	1.86%	1,790,399
Jul 30, 2026	88.50	91.50	86.40	86.40	86.40	-7.16%	2,438,400
Jul 29, 2026	100.65	101.01	91.49	93.06	93.06	-8.46%	4,306,587
Jul 28, 2026	101.66	101.66	101.66	101.66	101.66	10.00%	1,883,987
Jul 27, 2026	91.90	92.80	89.05	92.42	92.42	2.38%	970,779
Jul 24, 2026	91.00	92.10	89.26	90.27	90.27	-1.29%	740,879
Jul 23, 2026	91.97	93.19	90.21	91.45	91.45	-0.59%	981,371
Jul 22, 2026	94.00	96.80	91.51	91.99	91.99	-3.66%	1,382,842
Jul 21, 2026	92.89	96.47	87.40	95.48	95.48	6.09%	2,098,991
Jul 20, 2026	95.39	96.50	87.00	90.00	90.00	-4.49%	1,882,210
Jul 17, 2026	102.00	102.00	94.00	94.23	94.23	-7.97%	1,691,883
Jul 16, 2026	105.00	106.50	101.66	102.39	102.39	-2.86%	1,267,191
Jul 15, 2026	109.83	112.26	104.67	105.40	105.40	-4.62%	1,479,937
Jul 14, 2026	111.87	113.00	106.00	110.50	110.50	-0.65%	1,417,703
Jul 13, 2026	119.93	120.22	110.92	111.22	111.22	-7.97%	1,952,700
Jul 10, 2026	123.27	128.50	120.78	120.85	120.85	-1.91%	1,683,609
Jul 9, 2026	120.28	123.83	118.20	123.20	123.20	2.19%	1,416,085
Jul 8, 2026	122.58	123.76	116.31	120.56	120.56	-1.79%	1,252,200
Jul 7, 2026	122.26	124.89	119.05	122.76	122.76	1.41%	1,567,374
Jul 6, 2026	128.52	129.16	119.20	121.05	121.05	-4.77%	2,135,500