SHA:603297 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	146.22	149.39	144.00	147.51	146.44	1.49%	2,031,729
May 21, 2026	151.40	153.99	144.20	145.35	144.30	-4.00%	2,547,523
May 20, 2026	144.34	152.76	143.50	151.40	150.30	4.06%	3,903,600
May 19, 2026	140.10	146.91	139.99	145.49	144.43	3.26%	3,065,911
May 18, 2026	138.00	141.68	135.00	140.90	139.88	0.32%	3,744,409
May 15, 2026	143.48	147.80	138.60	140.45	139.43	-0.73%	2,548,000
May 14, 2026	141.51	145.88	138.18	141.48	140.45	-0.02%	2,612,670
May 13, 2026	136.32	142.98	134.35	141.51	140.48	2.41%	3,494,224
May 12, 2026	140.99	142.50	135.87	138.18	137.18	-2.00%	2,614,391
May 11, 2026	131.50	142.63	131.50	141.00	139.98	8.23%	4,274,825
May 8, 2026	125.20	131.98	124.02	130.28	129.33	3.70%	3,256,142
May 7, 2026	121.50	130.00	119.80	125.63	124.72	3.38%	3,303,905
May 6, 2026	115.99	125.50	114.63	121.52	120.64	5.89%	3,506,500
Apr 30, 2026	113.80	115.37	113.01	114.76	113.93	0.72%	1,193,500
Apr 29, 2026	114.43	116.68	113.50	113.94	113.11	-1.14%	1,569,400
Apr 28, 2026	116.46	119.75	114.36	115.25	114.41	-1.77%	1,672,650