SHA:603280 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	34.30	34.76	33.76	34.01	34.01	-1.48%	892,395
Apr 27, 2026	34.00	34.61	33.46	34.52	34.52	1.77%	1,345,300
Apr 24, 2026	33.77	34.12	33.33	33.92	33.92	-0.15%	1,361,200
Apr 23, 2026	34.31	34.59	33.80	33.97	33.97	-1.76%	1,118,900
Apr 22, 2026	34.58	34.90	34.26	34.58	34.58	-1.00%	911,100
Apr 21, 2026	35.04	35.06	34.53	34.93	34.93	-0.11%	961,800
Apr 20, 2026	35.18	35.18	34.65	34.97	34.97	0.46%	1,088,100
Apr 17, 2026	35.44	35.44	34.62	34.81	34.81	-1.33%	1,639,400
Apr 16, 2026	35.17	35.43	34.81	35.28	35.28	0.11%	1,139,900
Apr 15, 2026	35.23	35.45	34.96	35.24	35.24	0.03%	1,183,000
Apr 14, 2026	35.30	35.37	34.89	35.23	35.23	0.48%	1,088,300
Apr 13, 2026	35.54	35.56	34.73	35.06	35.06	-1.38%	1,275,000
Apr 10, 2026	35.58	36.06	35.27	35.55	35.55	0.28%	1,563,600
Apr 9, 2026	35.97	36.38	35.26	35.45	35.45	-2.10%	1,790,800
Apr 8, 2026	35.72	36.39	35.70	36.21	36.21	5.72%	2,801,700
Apr 7, 2026	33.34	34.49	33.32	34.25	34.25	2.58%	1,353,500
Apr 3, 2026	34.98	35.28	33.34	33.39	33.39	-5.36%	1,915,000
Apr 2, 2026	34.90	35.75	34.85	35.28	35.28	0.11%	1,688,300
Apr 1, 2026	35.54	35.94	34.85	35.24	35.24	1.15%	1,667,900
Mar 31, 2026	34.65	36.09	34.65	34.84	34.84	0.26%	1,963,600
Mar 30, 2026	34.10	35.50	33.88	34.75	34.75	0.90%	1,481,700
Mar 27, 2026	33.61	34.70	33.61	34.44	34.44	1.12%	1,158,000
Mar 26, 2026	35.08	35.37	33.88	34.06	34.06	-2.96%	1,691,864
Mar 25, 2026	34.69	35.35	34.31	35.10	35.10	2.57%	1,938,700
Mar 24, 2026	33.26	34.25	32.91	34.22	34.22	4.71%	2,186,600
Mar 23, 2026	34.67	34.67	32.64	32.68	32.68	-8.07%	2,763,264
Mar 20, 2026	35.75	36.30	35.51	35.55	35.55	-1.11%	2,073,200
Mar 19, 2026	37.13	37.13	35.71	35.95	35.95	-4.13%	3,612,100
Mar 18, 2026	37.82	38.03	36.70	37.50	37.50	-0.64%	3,329,030
Mar 17, 2026	39.17	39.29	37.54	37.74	37.74	-2.48%	4,604,300
Mar 16, 2026	40.15	41.71	38.50	38.70	38.70	-4.91%	8,285,100
Mar 13, 2026	37.00	40.70	36.60	40.70	40.70	10.00%	8,357,830
Mar 12, 2026	37.69	37.69	36.80	37.00	37.00	-1.73%	1,205,500
Mar 11, 2026	37.35	38.06	37.09	37.65	37.65	0.53%	1,679,100
Mar 10, 2026	36.61	38.06	36.61	37.45	37.45	2.55%	1,756,800
Mar 9, 2026	36.50	36.81	35.95	36.52	36.52	-1.30%	1,882,800
Mar 6, 2026	36.75	37.77	36.75	37.00	37.00	-2.06%	2,977,614
Mar 5, 2026	36.69	39.93	36.69	37.78	37.78	4.08%	5,040,700
Mar 4, 2026	35.23	36.68	35.22	36.30	36.30	1.20%	1,634,400
Mar 3, 2026	36.96	37.50	35.58	35.87	35.87	-2.87%	1,976,900
Mar 2, 2026	38.19	39.00	36.90	36.93	36.93	-5.62%	3,333,900
Feb 27, 2026	39.41	39.65	38.94	39.13	39.13	-0.58%	1,401,600
Feb 26, 2026	39.70	39.70	39.11	39.36	39.36	-0.40%	1,307,800
Feb 25, 2026	39.47	39.70	39.22	39.52	39.52	0.25%	1,265,700
Feb 24, 2026	39.38	39.77	39.17	39.42	39.42	0.84%	1,109,800
Feb 13, 2026	38.90	39.74	38.90	39.09	39.09	-0.10%	1,244,200
Feb 12, 2026	39.55	40.10	38.58	39.13	39.13	-0.58%	2,197,100
Feb 11, 2026	40.01	40.09	39.30	39.36	39.36	-2.09%	2,183,000
Feb 10, 2026	40.39	40.94	40.02	40.20	40.20	-0.47%	1,906,380
Feb 9, 2026	39.82	40.45	39.82	40.39	40.39	1.48%	2,497,100
Feb 6, 2026	38.55	41.48	38.52	39.80	39.80	1.92%	3,587,100
Feb 5, 2026	38.98	39.36	38.50	39.05	39.05	-	1,441,000
Feb 4, 2026	39.00	39.46	38.58	39.05	39.05	-0.48%	1,441,716
Feb 3, 2026	38.30	39.38	38.30	39.24	39.24	2.72%	1,657,800
Feb 2, 2026	39.11	39.43	38.20	38.20	38.20	-2.10%	1,425,300
Jan 30, 2026	38.38	39.35	38.27	39.02	39.02	0.62%	1,512,300
Jan 29, 2026	39.41	39.94	38.70	38.78	38.78	-2.05%	2,325,460
Jan 28, 2026	40.45	40.89	39.54	39.59	39.59	-3.16%	2,738,700
Jan 27, 2026	40.51	40.98	39.20	40.88	40.88	-0.22%	2,947,900
Jan 26, 2026	41.50	41.78	40.52	40.97	40.97	-1.66%	2,992,700
Jan 23, 2026	42.06	42.44	41.53	41.66	41.66	-1.51%	4,012,100
Jan 22, 2026	42.23	42.95	41.95	42.30	42.30	-0.45%	4,560,220
Jan 21, 2026	40.80	42.64	40.46	42.49	42.49	4.63%	6,628,420
Jan 20, 2026	41.05	41.47	40.32	40.61	40.61	-2.05%	3,774,000
Jan 19, 2026	42.00	42.00	40.80	41.46	41.46	-2.10%	5,759,216
Jan 16, 2026	40.54	43.55	40.54	42.35	42.35	4.44%	10,041,966
Jan 15, 2026	43.32	44.48	40.00	40.55	40.55	-3.06%	11,630,970
Jan 14, 2026	38.10	41.83	38.08	41.83	41.83	9.99%	9,083,850
Jan 13, 2026	38.86	39.12	38.01	38.03	38.03	-2.11%	2,560,301
Jan 12, 2026	38.67	38.85	38.12	38.85	38.85	0.47%	2,662,650
Jan 9, 2026	38.95	38.95	38.15	38.67	38.67	-0.10%	2,553,000
Jan 8, 2026	38.02	39.08	37.86	38.71	38.71	1.49%	3,243,400
Jan 7, 2026	37.78	38.49	37.45	38.14	38.14	0.90%	2,920,700
Jan 6, 2026	37.77	37.95	37.43	37.80	37.80	0.11%	1,997,650
Jan 5, 2026	37.32	37.95	37.04	37.76	37.76	0.96%	1,900,200
Dec 31, 2025	37.81	37.93	37.10	37.40	37.40	-0.64%	1,633,500
Dec 30, 2025	37.66	37.97	37.20	37.64	37.64	-0.16%	1,647,116
Dec 29, 2025	38.48	38.51	37.52	37.70	37.70	-0.71%	2,056,700
Dec 26, 2025	38.30	38.35	37.55	37.97	37.97	-1.02%	2,093,800
Dec 25, 2025	38.19	38.90	38.05	38.36	38.36	-0.10%	1,890,025
Dec 24, 2025	37.72	38.47	37.43	38.40	38.40	1.80%	2,016,200
Dec 23, 2025	38.13	38.50	37.56	37.72	37.72	-1.31%	1,920,800
Dec 22, 2025	38.39	38.92	38.12	38.22	38.22	-1.09%	2,053,400
Dec 19, 2025	37.90	38.75	37.87	38.64	38.64	1.95%	2,326,900
Dec 18, 2025	37.58	38.29	37.57	37.90	37.90	-0.50%	1,817,900
Dec 17, 2025	37.40	38.50	37.02	38.09	38.09	0.66%	3,005,900
Dec 16, 2025	40.00	40.46	37.77	37.84	37.84	-6.75%	4,205,100
Dec 15, 2025	39.80	41.78	39.71	40.58	40.58	1.96%	3,982,260
Dec 12, 2025	40.60	41.24	39.76	39.80	39.80	-2.90%	3,488,760
Dec 11, 2025	42.15	42.15	40.77	40.99	40.99	-2.89%	4,103,800
Dec 10, 2025	42.10	42.68	41.67	42.21	42.21	0.29%	4,678,700
Dec 9, 2025	41.91	43.60	41.58	42.09	42.09	0.41%	6,991,900
Dec 8, 2025	40.98	42.50	40.66	41.92	41.92	1.77%	6,550,300
Dec 5, 2025	39.50	41.37	39.14	41.19	41.19	3.75%	5,484,800
Dec 4, 2025	40.45	41.29	39.70	39.70	39.70	-1.44%	4,544,423
Dec 3, 2025	40.01	41.09	40.01	40.28	40.28	-2.04%	3,991,625
Dec 2, 2025	40.73	42.01	39.58	41.12	41.12	-0.48%	5,770,263
Dec 1, 2025	42.00	42.24	41.01	41.32	41.32	-2.50%	6,304,795
Nov 28, 2025	41.36	42.97	41.11	42.38	42.38	0.90%	7,787,625
Nov 27, 2025	42.06	42.46	40.73	42.00	42.00	-2.94%	9,458,300