SHA:603297 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	138.83	141.38	135.99	140.32	140.32	0.53%	1,712,769
May 27, 2026	142.64	146.70	138.22	139.58	139.58	-1.01%	1,816,161
May 26, 2026	142.93	143.56	137.10	141.01	141.01	-1.65%	2,399,300
May 25, 2026	147.90	149.00	142.03	143.37	143.37	-2.81%	2,259,585
May 22, 2026	146.22	149.39	144.00	147.51	147.51	1.49%	2,031,729
May 21, 2026	151.40	153.99	144.20	145.35	145.35	-4.00%	2,547,523
May 20, 2026	144.34	152.76	143.50	151.40	151.40	4.06%	3,903,600
May 19, 2026	140.10	146.91	139.99	145.49	145.49	3.26%	3,065,911
May 18, 2026	138.00	141.68	135.00	140.90	140.90	0.32%	3,744,409
May 15, 2026	143.48	147.80	138.60	140.45	140.45	-0.73%	2,548,000
May 14, 2026	141.51	145.88	138.18	141.48	141.48	-0.02%	2,612,670
May 13, 2026	136.32	142.98	134.35	141.51	141.51	2.41%	3,494,224
May 12, 2026	140.99	142.50	135.87	138.18	138.18	-2.00%	2,614,391
May 11, 2026	131.50	142.63	131.50	141.00	141.00	8.23%	4,274,825
May 8, 2026	125.20	131.98	124.02	130.28	130.28	3.70%	3,256,142
May 7, 2026	121.50	130.00	119.80	125.63	125.63	3.38%	3,303,905
May 6, 2026	115.99	125.50	114.63	121.52	121.52	5.89%	3,506,500
Apr 30, 2026	113.80	115.37	113.01	114.76	114.76	0.72%	1,193,500
Apr 29, 2026	114.43	116.68	113.50	113.94	113.94	-1.14%	1,569,400
Apr 28, 2026	116.46	119.75	114.36	115.25	115.25	-1.77%	1,672,650
Apr 27, 2026	116.10	119.21	113.51	117.33	117.33	1.90%	2,798,688
Apr 24, 2026	115.00	121.43	114.00	115.14	115.14	-3.19%	3,648,800
Apr 23, 2026	120.20	122.00	117.29	118.93	118.93	-1.99%	1,713,074
Apr 22, 2026	114.90	122.76	114.90	121.35	121.35	4.36%	2,556,829
Apr 21, 2026	112.20	116.73	112.03	116.28	116.28	3.09%	2,166,557
Apr 20, 2026	112.74	114.89	111.00	112.80	112.80	0.10%	1,577,230
Apr 17, 2026	110.20	112.95	109.51	112.69	112.69	1.78%	1,235,347
Apr 16, 2026	109.39	111.11	108.32	110.72	110.72	1.55%	1,445,176
Apr 15, 2026	110.76	112.69	108.60	109.03	109.03	-0.50%	1,914,300
Apr 14, 2026	109.35	111.00	107.32	109.58	109.58	1.00%	2,093,769
Apr 13, 2026	108.80	109.85	107.30	108.50	108.50	-0.88%	1,311,700
Apr 10, 2026	111.34	111.80	109.06	109.46	109.46	-1.61%	1,667,079
Apr 9, 2026	105.87	117.31	105.37	111.25	111.25	4.00%	3,001,135
Apr 8, 2026	106.48	107.56	104.45	106.97	106.97	2.86%	1,620,700
Apr 7, 2026	104.99	105.88	101.50	104.00	104.00	-0.94%	1,676,700
Apr 3, 2026	101.17	107.26	100.82	104.99	104.99	3.96%	1,654,100
Apr 2, 2026	102.77	103.20	100.10	100.99	100.99	-1.60%	825,100
Apr 1, 2026	101.66	103.00	100.45	102.63	102.63	3.67%	1,248,700
Mar 31, 2026	101.97	103.09	99.00	99.00	99.00	-3.21%	921,400
Mar 30, 2026	101.00	103.32	99.89	102.28	102.28	-0.12%	1,017,100
Mar 27, 2026	99.20	103.60	99.20	102.40	102.40	1.79%	964,200
Mar 26, 2026	103.30	103.99	99.87	100.60	100.60	-2.61%	1,098,446
Mar 25, 2026	102.23	104.93	101.52	103.30	103.30	1.83%	1,633,750
Mar 24, 2026	102.00	102.27	98.54	101.44	101.44	1.13%	1,580,130
Mar 23, 2026	106.51	109.54	99.16	100.31	100.31	-8.56%	1,643,890
Mar 20, 2026	113.17	113.96	109.00	109.70	109.70	-1.13%	840,500
Mar 19, 2026	112.70	113.91	110.35	110.95	110.95	-2.85%	1,069,400
Mar 18, 2026	112.95	114.80	112.70	114.20	114.20	0.37%	802,600
Mar 17, 2026	118.37	118.68	113.36	113.78	113.78	-2.09%	1,073,600
Mar 16, 2026	115.60	117.44	113.58	116.21	116.21	0.28%	922,742