SHA:603297 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 13, 2026	117.39	119.49	115.70	115.88	115.88	-2.37%	1,020,000
Mar 12, 2026	120.60	121.97	117.83	118.69	118.69	-1.99%	1,221,830
Mar 11, 2026	122.80	125.50	121.00	121.10	121.10	-2.24%	1,374,042
Mar 10, 2026	117.67	123.93	117.66	123.87	123.87	6.11%	1,564,112
Mar 9, 2026	117.00	117.45	113.34	116.74	116.74	-2.22%	1,657,385
Mar 6, 2026	122.76	123.39	118.90	119.39	119.39	-2.87%	1,468,709
Mar 5, 2026	121.28	127.98	120.10	122.92	122.92	5.24%	2,045,246
Mar 4, 2026	118.95	120.49	116.19	116.80	116.80	-2.41%	1,289,944
Mar 3, 2026	126.70	128.46	119.01	119.69	119.69	-5.28%	1,791,453
Mar 2, 2026	125.97	128.78	125.15	126.36	126.36	-2.01%	1,701,787
Feb 27, 2026	126.00	129.80	124.50	128.95	128.95	2.26%	2,059,353
Feb 26, 2026	122.08	126.66	122.01	126.10	126.10	3.29%	1,940,451
Feb 25, 2026	122.70	124.07	121.00	122.08	122.08	-0.31%	1,700,091
Feb 24, 2026	122.48	125.87	122.03	122.46	122.46	-1.64%	1,967,300
Feb 13, 2026	117.10	127.80	116.16	124.50	124.50	6.33%	3,305,011