SHA:603288 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	36.78	37.51	36.56	37.31	37.31	0.78%	25,387,820
Mar 6, 2026	36.00	37.08	35.90	37.02	37.02	2.89%	23,079,600
Mar 5, 2026	35.60	36.36	35.60	35.98	35.98	1.35%	12,852,550
Mar 4, 2026	35.93	36.09	35.35	35.50	35.50	-1.55%	14,870,720
Mar 3, 2026	35.64	36.62	35.50	36.06	36.06	1.15%	22,036,980
Mar 2, 2026	35.64	35.76	35.25	35.65	35.65	-0.86%	14,483,240
Feb 27, 2026	35.98	36.16	35.84	35.96	35.96	0.33%	11,864,913
Feb 26, 2026	35.92	35.94	35.53	35.84	35.84	-0.11%	10,947,955
Feb 25, 2026	36.21	36.28	35.85	35.88	35.88	-0.80%	13,548,050
Feb 24, 2026	35.95	36.36	35.92	36.17	36.17	1.49%	17,150,710
Feb 13, 2026	35.92	36.07	35.61	35.64	35.64	-0.83%	11,591,570
Feb 12, 2026	36.50	36.50	35.80	35.94	35.94	-1.32%	16,736,465
Feb 11, 2026	36.60	36.62	36.30	36.42	36.42	-0.55%	11,316,280
Feb 10, 2026	37.35	37.35	36.60	36.62	36.62	-1.45%	14,374,870
Feb 9, 2026	37.00	37.46	36.85	37.16	37.16	0.19%	15,846,680
Feb 6, 2026	37.60	37.75	37.01	37.09	37.09	-2.29%	25,716,216
Feb 5, 2026	36.21	38.18	36.08	37.96	37.66	4.63%	59,645,750
Feb 4, 2026	35.87	36.39	35.70	36.28	35.99	1.14%	16,558,820
Feb 3, 2026	35.57	35.92	35.44	35.87	35.59	0.84%	13,776,700
Feb 2, 2026	35.30	36.10	35.28	35.57	35.29	0.76%	17,586,400
Jan 30, 2026	36.29	36.29	35.27	35.30	35.02	-3.02%	25,749,690
Jan 29, 2026	34.85	36.40	34.83	36.40	36.11	4.09%	38,424,710
Jan 28, 2026	35.44	35.50	34.88	34.97	34.69	-1.24%	23,613,540
Jan 27, 2026	35.67	35.80	35.41	35.41	35.13	-0.76%	15,219,310
Jan 26, 2026	35.83	35.94	35.41	35.68	35.40	-0.45%	23,563,550
Jan 23, 2026	36.27	36.29	35.81	35.84	35.56	-0.83%	24,909,080
Jan 22, 2026	36.55	36.67	36.12	36.14	35.85	-0.99%	20,413,870
Jan 21, 2026	36.88	36.88	36.49	36.50	36.21	-1.03%	14,298,970
Jan 20, 2026	36.88	37.15	36.81	36.88	36.59	0.05%	11,533,530
Jan 19, 2026	36.80	36.99	36.72	36.86	36.57	-0.35%	11,162,860
Jan 16, 2026	37.70	37.74	36.70	36.99	36.70	-1.60%	18,149,600
Jan 15, 2026	37.70	38.00	37.47	37.59	37.29	-0.53%	12,055,950
Jan 14, 2026	38.15	38.33	37.66	37.79	37.49	-1.02%	18,571,820
Jan 13, 2026	38.67	38.68	38.12	38.18	37.88	-0.37%	14,394,450
Jan 12, 2026	37.89	38.56	37.80	38.32	38.02	1.13%	17,689,440
Jan 9, 2026	38.12	38.27	37.72	37.89	37.59	-0.34%	10,505,220
Jan 8, 2026	38.08	38.10	37.77	38.02	37.72	-0.45%	9,640,471
Jan 7, 2026	38.35	38.64	38.14	38.19	37.89	-0.50%	12,155,320
Jan 6, 2026	37.99	38.45	37.76	38.38	38.08	1.19%	16,874,910
Jan 5, 2026	37.19	38.05	37.01	37.93	37.63	2.46%	21,383,060
Dec 31, 2025	37.24	37.31	36.98	37.02	36.73	-0.70%	9,882,942
Dec 30, 2025	37.22	37.60	37.15	37.28	36.99	0.16%	8,190,410
Dec 29, 2025	37.42	37.48	37.20	37.22	36.93	-0.53%	8,992,160
Dec 26, 2025	37.37	37.52	37.27	37.42	37.12	0.05%	7,676,637
Dec 25, 2025	37.34	37.41	37.16	37.40	37.10	0.13%	10,523,900
Dec 24, 2025	37.75	37.78	37.35	37.35	37.05	-1.14%	10,946,720
Dec 23, 2025	37.85	37.92	37.61	37.78	37.48	-0.18%	11,005,500
Dec 22, 2025	37.78	37.95	37.43	37.85	37.55	0.19%	15,100,890
Dec 19, 2025	37.51	37.86	37.18	37.78	37.48	2.08%	21,941,050
Dec 18, 2025	37.12	37.15	36.90	37.01	36.72	-0.05%	7,627,406
Dec 17, 2025	36.79	37.09	36.47	37.03	36.74	0.79%	12,917,170
Dec 16, 2025	36.55	36.82	36.51	36.74	36.45	0.63%	9,834,500
Dec 15, 2025	36.45	36.85	36.39	36.51	36.22	0.05%	9,973,805
Dec 12, 2025	36.35	36.49	35.94	36.49	36.20	0.41%	10,721,250
Dec 11, 2025	36.41	36.41	36.11	36.34	36.05	-0.22%	7,261,624
Dec 10, 2025	36.48	36.70	36.16	36.42	36.13	-0.14%	8,006,837
Dec 9, 2025	36.50	36.71	36.33	36.47	36.18	-0.11%	6,571,550
Dec 8, 2025	36.51	36.68	36.45	36.51	36.22	-	8,191,084
Dec 5, 2025	36.22	36.55	36.08	36.51	36.22	0.80%	6,938,870
Dec 4, 2025	36.50	36.59	36.10	36.22	35.93	-0.52%	8,534,182
Dec 3, 2025	36.82	36.85	36.40	36.41	36.12	-1.25%	9,442,649
Dec 2, 2025	37.13	37.15	36.81	36.87	36.58	-0.78%	6,606,946
Dec 1, 2025	36.96	37.33	36.92	37.16	36.87	0.54%	8,370,549
Nov 28, 2025	36.97	37.05	36.74	36.96	36.67	-0.08%	6,892,560
Nov 27, 2025	36.84	37.08	36.56	36.99	36.70	0.43%	10,180,620
Nov 26, 2025	37.00	37.12	36.78	36.83	36.54	-0.73%	10,545,930
Nov 25, 2025	36.94	37.12	36.73	37.10	36.81	0.60%	11,665,490
Nov 24, 2025	37.38	37.46	36.85	36.88	36.59	-1.10%	16,235,940
Nov 21, 2025	37.70	37.79	37.00	37.29	37.00	-1.22%	13,306,210
Nov 20, 2025	37.94	38.10	37.71	37.75	37.45	-0.13%	8,349,565
Nov 19, 2025	38.05	38.10	37.76	37.80	37.50	-0.45%	7,115,501
Nov 18, 2025	38.15	38.37	37.87	37.97	37.67	-0.58%	11,097,550
Nov 17, 2025	38.42	38.43	37.80	38.19	37.89	-0.60%	13,689,800
Nov 14, 2025	38.50	39.17	38.38	38.42	38.12	-0.47%	18,102,600
Nov 13, 2025	38.46	38.64	38.15	38.60	38.29	0.36%	16,039,330
Nov 12, 2025	38.65	38.75	38.34	38.46	38.16	-0.41%	13,579,350
Nov 11, 2025	38.65	38.72	38.32	38.62	38.31	-0.08%	14,903,720
Nov 10, 2025	37.97	38.74	37.81	38.65	38.34	1.79%	25,915,970
Nov 7, 2025	37.65	38.04	37.50	37.97	37.67	0.69%	12,690,710
Nov 6, 2025	37.67	37.87	37.61	37.71	37.41	0.05%	9,333,788
Nov 5, 2025	37.60	37.69	37.31	37.69	37.39	-0.16%	13,302,140
Nov 4, 2025	38.15	38.15	37.66	37.75	37.45	-1.05%	16,254,620
Nov 3, 2025	38.12	38.24	37.96	38.15	37.85	0.10%	13,284,100
Oct 31, 2025	37.90	38.19	37.77	38.11	37.81	0.34%	16,817,640
Oct 30, 2025	38.52	38.54	37.90	37.98	37.68	-1.20%	24,660,440
Oct 29, 2025	38.48	38.50	38.10	38.44	38.14	0.10%	13,665,640
Oct 28, 2025	38.72	38.73	38.31	38.40	38.10	-0.80%	15,926,580
Oct 27, 2025	38.62	38.79	38.51	38.71	38.40	0.28%	13,054,440
Oct 24, 2025	38.65	38.87	38.50	38.60	38.29	-0.08%	9,042,209
Oct 23, 2025	38.60	38.70	38.45	38.63	38.32	-0.05%	8,703,732
Oct 22, 2025	38.95	38.95	38.63	38.65	38.34	-0.77%	9,389,450
Oct 21, 2025	38.90	39.11	38.88	38.95	38.64	0.03%	8,060,788
Oct 20, 2025	39.31	39.36	38.80	38.94	38.63	-0.36%	10,345,920
Oct 17, 2025	39.69	39.97	39.08	39.08	38.77	-1.73%	11,799,760
Oct 16, 2025	39.49	39.88	39.37	39.77	39.46	0.71%	11,490,790
Oct 15, 2025	39.35	39.68	39.05	39.49	39.18	1.00%	16,848,260
Oct 14, 2025	38.92	39.48	38.80	39.10	38.79	0.51%	13,823,050
Oct 13, 2025	38.68	39.10	38.50	38.90	38.59	-0.97%	15,273,440
Oct 10, 2025	39.21	39.84	39.04	39.28	38.97	-0.15%	17,591,530
Oct 9, 2025	38.88	39.38	38.30	39.34	39.03	0.98%	16,683,950