SHA:603297 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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