SHA:603281 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	34.18	34.69	33.88	34.38	34.38	0.56%	1,537,398
Apr 28, 2026	34.68	34.69	34.00	34.19	34.19	-1.04%	1,731,432
Apr 27, 2026	33.85	35.26	33.85	34.55	34.55	0.41%	2,619,820
Apr 24, 2026	33.30	35.63	33.25	34.41	34.41	3.33%	4,990,910
Apr 23, 2026	34.50	34.59	33.18	33.30	33.30	-3.37%	3,435,280
Apr 22, 2026	34.80	35.20	33.60	34.46	34.46	-0.55%	3,958,920
Apr 21, 2026	37.10	37.71	34.35	34.65	34.65	-8.72%	10,310,120
Apr 20, 2026	38.00	38.13	37.10	37.96	37.96	0.64%	2,817,800
Apr 17, 2026	35.94	37.98	35.75	37.72	37.72	4.26%	4,215,780
Apr 16, 2026	35.66	36.76	35.36	36.18	36.18	1.43%	2,927,400
Apr 15, 2026	36.20	36.20	35.33	35.67	35.67	-1.36%	2,675,450
Apr 14, 2026	36.00	37.49	35.52	36.16	36.16	-0.17%	4,658,446
Apr 13, 2026	35.59	37.50	35.40	36.22	36.22	3.46%	6,508,840
Apr 10, 2026	35.22	35.58	34.64	35.01	35.01	-0.51%	3,323,192
Apr 9, 2026	35.18	35.28	34.55	35.19	35.19	0.69%	3,821,802
Apr 8, 2026	34.41	34.96	33.76	34.95	34.95	0.23%	5,717,627
Apr 7, 2026	33.09	35.03	33.00	34.87	34.87	5.96%	5,239,029
Apr 3, 2026	32.70	33.36	32.29	32.91	32.91	0.67%	2,610,040
Apr 2, 2026	33.11	33.65	32.50	32.69	32.69	-1.77%	1,860,966
Apr 1, 2026	33.52	34.00	33.10	33.28	33.28	0.60%	2,308,092
Mar 31, 2026	32.61	33.76	32.46	33.08	33.08	0.98%	3,304,994
Mar 30, 2026	32.33	32.97	31.90	32.76	32.76	0.28%	2,206,466
Mar 27, 2026	32.51	32.85	32.12	32.67	32.67	-0.18%	1,629,564
Mar 26, 2026	32.40	33.12	31.99	32.73	32.73	1.21%	3,925,882
Mar 25, 2026	31.27	33.12	31.05	32.34	32.34	4.26%	3,269,700
Mar 24, 2026	30.49	31.86	30.35	31.02	31.02	2.78%	3,976,460
Mar 23, 2026	30.88	30.88	29.23	30.18	30.18	0.20%	4,243,214
Mar 20, 2026	29.65	30.89	29.65	30.12	30.12	0.27%	2,680,080
Mar 19, 2026	30.33	30.33	29.20	30.04	30.04	-1.02%	3,295,960
Mar 18, 2026	30.66	31.11	29.58	30.35	30.35	-1.01%	4,263,855
Mar 17, 2026	32.12	32.18	30.66	30.66	30.66	-3.89%	2,763,857
Mar 16, 2026	32.60	33.18	30.94	31.90	31.90	-1.33%	5,039,430
Mar 13, 2026	32.90	33.30	32.23	32.33	32.33	-1.46%	5,548,115
Mar 12, 2026	29.88	32.81	29.57	32.81	32.81	9.99%	7,405,128
Mar 11, 2026	29.98	30.15	29.48	29.83	29.83	-0.27%	3,403,140
Mar 10, 2026	30.48	30.48	29.68	29.91	29.91	0.71%	2,447,188
Mar 9, 2026	31.00	31.10	29.30	29.70	29.70	-5.95%	4,507,496
Mar 6, 2026	31.75	31.92	31.31	31.58	31.58	-0.50%	2,620,128
Mar 5, 2026	32.09	32.33	31.66	31.74	31.74	0.03%	1,612,488
Mar 4, 2026	32.00	32.26	31.20	31.73	31.73	-1.67%	2,792,180
Mar 3, 2026	33.81	33.99	32.15	32.27	32.27	-4.41%	3,908,760
Mar 2, 2026	33.70	34.20	33.41	33.76	33.76	-0.21%	2,853,901
Feb 27, 2026	34.38	34.73	33.50	33.83	33.83	-0.32%	3,469,560
Feb 26, 2026	33.25	34.20	33.03	33.94	33.94	2.08%	2,690,540
Feb 25, 2026	32.65	33.80	32.65	33.25	33.25	1.68%	2,914,347
Feb 24, 2026	32.60	32.97	32.27	32.70	32.70	1.71%	1,529,490
Feb 13, 2026	33.08	33.20	32.11	32.15	32.15	-3.25%	2,664,420
Feb 12, 2026	32.84	33.44	32.28	33.23	33.23	1.34%	2,818,542
Feb 11, 2026	32.22	33.15	32.03	32.79	32.79	1.77%	2,528,908
Feb 10, 2026	32.51	32.89	31.89	32.22	32.22	-1.62%	3,756,848
Feb 9, 2026	31.15	33.33	31.15	32.75	32.75	5.14%	5,041,129
Feb 6, 2026	31.10	31.88	30.88	31.15	31.15	-0.54%	1,477,520
Feb 5, 2026	32.00	32.00	31.32	31.32	31.32	-1.60%	1,649,320
Feb 4, 2026	31.80	32.36	31.70	31.83	31.83	-1.67%	1,494,819
Feb 3, 2026	31.17	32.42	30.66	32.37	32.37	5.75%	3,259,153
Feb 2, 2026	32.57	32.57	30.56	30.61	30.61	-6.02%	3,230,120
Jan 30, 2026	31.38	32.95	31.13	32.57	32.57	3.56%	4,445,641
Jan 29, 2026	32.12	32.69	31.20	31.45	31.45	-1.84%	2,438,220
Jan 28, 2026	31.90	32.08	31.53	32.04	32.04	0.82%	2,414,986
Jan 27, 2026	31.10	32.03	30.88	31.78	31.78	1.60%	4,028,432
Jan 26, 2026	30.03	31.48	29.81	31.28	31.28	4.27%	4,812,540
Jan 23, 2026	30.65	30.65	29.81	30.00	30.00	-1.67%	3,512,815
Jan 22, 2026	30.71	31.00	30.42	30.51	30.51	-1.10%	1,760,460
Jan 21, 2026	30.98	31.08	30.43	30.85	30.85	0.69%	2,296,200
Jan 20, 2026	30.55	30.74	30.05	30.64	30.64	0.76%	2,193,029
Jan 19, 2026	30.07	30.49	29.79	30.41	30.41	2.18%	2,140,156
Jan 16, 2026	29.99	30.76	29.69	29.76	29.76	-0.70%	1,911,048
Jan 15, 2026	30.07	30.39	29.83	29.97	29.97	-0.37%	1,315,385
Jan 14, 2026	30.44	30.85	29.95	30.08	30.08	-1.25%	3,455,732
Jan 13, 2026	29.60	31.15	29.47	30.46	30.46	3.32%	6,485,094
Jan 12, 2026	28.60	29.82	28.34	29.48	29.48	2.29%	3,970,929
Jan 9, 2026	28.75	28.96	28.62	28.82	28.82	-0.07%	1,984,703
Jan 8, 2026	29.78	29.79	28.75	28.84	28.84	-2.24%	3,224,957
Jan 7, 2026	27.93	30.15	27.91	29.50	29.50	5.17%	6,698,722
Jan 6, 2026	28.20	28.30	27.89	28.05	28.05	0.61%	2,028,275
Jan 5, 2026	28.02	28.28	27.79	27.88	27.88	0.47%	1,746,783
Dec 31, 2025	28.11	28.28	27.65	27.75	27.75	-0.89%	1,276,320
Dec 30, 2025	28.20	28.45	27.89	28.00	28.00	-0.71%	1,153,700
Dec 29, 2025	28.16	28.35	27.77	28.20	28.20	0.68%	1,858,038
Dec 26, 2025	27.99	28.33	27.90	28.01	28.01	0.07%	1,204,232
Dec 25, 2025	28.16	28.16	27.78	27.99	27.99	-0.29%	1,201,899
Dec 24, 2025	27.71	28.25	27.53	28.07	28.07	1.04%	1,331,030
Dec 23, 2025	27.27	27.98	27.20	27.78	27.78	1.65%	1,616,440
Dec 22, 2025	27.00	27.38	26.88	27.33	27.33	1.15%	965,440
Dec 19, 2025	27.11	27.30	26.90	27.02	27.02	-0.37%	1,500,580
Dec 18, 2025	26.90	27.40	26.76	27.12	27.12	0.97%	973,060
Dec 17, 2025	26.65	26.97	26.49	26.86	26.86	0.75%	817,460
Dec 16, 2025	27.22	27.33	26.50	26.66	26.66	-2.02%	1,520,440
Dec 15, 2025	26.90	27.47	26.80	27.21	27.21	1.00%	1,190,523
Dec 12, 2025	27.45	27.80	26.80	26.94	26.94	-1.86%	1,504,306
Dec 11, 2025	27.57	27.99	27.32	27.45	27.45	-1.44%	1,322,760
Dec 10, 2025	27.40	27.90	27.27	27.85	27.85	1.16%	1,059,030
Dec 9, 2025	27.50	27.78	27.37	27.53	27.53	0.15%	1,017,164
Dec 8, 2025	27.58	27.81	27.22	27.49	27.49	-0.04%	1,339,528
Dec 5, 2025	27.53	27.69	27.20	27.50	27.50	-0.29%	1,206,760
Dec 4, 2025	27.51	27.67	27.21	27.58	27.58	-0.36%	1,238,760
Dec 3, 2025	27.80	28.08	27.46	27.68	27.68	0.51%	1,912,020
Dec 2, 2025	27.42	27.67	27.15	27.54	27.54	0.58%	1,790,440
Dec 1, 2025	27.65	27.65	27.00	27.38	27.38	-0.98%	2,472,580
Nov 28, 2025	27.89	28.08	27.57	27.65	27.65	-1.21%	2,027,040