SHA:603297 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	86.91	89.75	86.80	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
Jul 3, 2026	134.00	134.96	127.02	127.11	127.11	-4.66%	2,295,638
Jul 2, 2026	134.08	140.00	132.61	133.32	133.32	-4.16%	2,177,364
Jul 1, 2026	146.97	146.98	137.70	139.10	139.10	-5.34%	2,845,672
Jun 30, 2026	140.00	146.98	136.23	146.95	146.95	3.78%	3,975,562
Jun 29, 2026	136.03	142.86	134.52	141.60	141.60	2.79%	4,264,922
Jun 26, 2026	130.76	139.80	129.63	137.76	137.76	4.92%	3,967,749
Jun 25, 2026	136.88	136.88	129.63	131.30	131.30	-1.20%	3,253,239
Jun 24, 2026	120.00	132.89	117.85	132.89	132.89	10.00%	3,231,006
Jun 23, 2026	117.49	122.00	115.00	120.81	120.81	2.83%	2,199,090
Jun 22, 2026	124.90	124.90	114.39	117.49	117.49	-5.93%	3,300,618
Jun 18, 2026	126.17	126.17	122.64	124.90	124.90	-1.08%	1,938,738
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