SHA:603288 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	39.37	39.79	38.85	38.93	-	-0.84%	7,671,703
Apr 28, 2026	40.20	40.59	39.19	39.26	39.26	-1.48%	15,756,160
Apr 27, 2026	39.85	40.42	39.59	39.85	39.85	-0.18%	12,356,400
Apr 24, 2026	39.80	40.49	39.80	39.92	39.92	0.86%	11,977,055
Apr 23, 2026	39.65	40.03	39.05	39.58	39.58	-0.63%	15,061,100
Apr 22, 2026	40.75	40.98	39.71	39.83	39.83	-2.02%	15,228,720
Apr 21, 2026	40.41	41.15	40.24	40.65	40.65	0.89%	16,380,640
Apr 20, 2026	39.90	40.45	39.72	40.29	40.29	0.88%	14,056,450
Apr 17, 2026	40.50	40.72	39.61	39.94	39.94	-1.96%	18,159,540
Apr 16, 2026	40.89	41.40	40.50	40.74	40.74	-0.44%	11,681,490
Apr 15, 2026	40.57	41.06	40.53	40.92	40.92	0.37%	10,389,950
Apr 14, 2026	41.15	41.28	40.12	40.77	40.77	-0.54%	16,161,090
Apr 13, 2026	41.30	41.30	40.89	40.99	40.99	-0.87%	11,741,260
Apr 10, 2026	41.20	41.80	40.98	41.35	41.35	0.49%	16,929,020
Apr 9, 2026	41.21	41.64	40.99	41.15	41.15	-	13,742,570
Apr 8, 2026	41.16	41.53	40.70	41.15	41.15	-0.92%	26,257,660
Apr 7, 2026	41.66	42.30	41.30	41.53	41.53	-0.38%	24,060,030
Apr 3, 2026	42.09	42.14	41.50	41.69	41.69	-1.26%	18,489,660
Apr 2, 2026	41.56	42.45	41.42	42.22	42.22	1.10%	25,435,310
Apr 1, 2026	41.33	42.08	40.60	41.76	41.76	1.85%	29,224,280
Mar 31, 2026	40.65	41.78	40.65	41.00	41.00	1.64%	42,733,720
Mar 30, 2026	39.81	40.59	39.06	40.34	40.34	1.61%	38,828,170
Mar 27, 2026	37.90	40.10	37.64	39.70	39.70	7.44%	55,947,760
Mar 26, 2026	36.93	37.42	36.81	36.95	36.95	-0.14%	11,850,130
Mar 25, 2026	36.81	37.05	36.51	37.00	37.00	0.95%	12,092,010
Mar 24, 2026	36.78	36.93	36.30	36.65	36.65	0.99%	14,061,600
Mar 23, 2026	37.41	37.64	36.14	36.29	36.29	-4.12%	26,556,110
Mar 20, 2026	38.08	38.41	37.71	37.85	37.85	-0.94%	12,832,812
Mar 19, 2026	38.56	38.56	38.00	38.21	38.21	-0.91%	14,709,400
Mar 18, 2026	38.80	39.04	38.22	38.56	38.56	-1.00%	21,364,104
Mar 17, 2026	38.75	39.70	38.60	38.95	38.95	1.14%	34,809,350
Mar 16, 2026	37.79	38.72	37.73	38.51	38.51	1.91%	31,104,463
Mar 13, 2026	37.00	38.30	36.97	37.79	37.79	2.08%	28,735,030
Mar 12, 2026	37.39	37.49	36.91	37.02	37.02	-0.99%	11,782,130
Mar 11, 2026	37.29	37.50	37.02	37.39	37.39	0.30%	12,223,020
Mar 10, 2026	37.16	37.40	37.01	37.28	37.28	-0.08%	13,539,750
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