SHA:603288 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	36.22	36.55	36.08	36.51	36.51	0.80%	6,938,870
Dec 4, 2025	36.50	36.59	36.10	36.22	36.22	-0.52%	8,534,182
Dec 3, 2025	36.82	36.85	36.40	36.41	36.41	-1.25%	9,442,649
Dec 2, 2025	37.13	37.15	36.81	36.87	36.87	-0.78%	6,606,946
Dec 1, 2025	36.96	37.33	36.92	37.16	37.16	0.54%	8,370,549
Nov 28, 2025	36.97	37.05	36.74	36.96	36.96	-0.08%	6,892,560
Nov 27, 2025	36.84	37.08	36.56	36.99	36.99	0.43%	10,180,620
Nov 26, 2025	37.00	37.12	36.78	36.83	36.83	-0.73%	10,545,937
Nov 25, 2025	36.94	37.12	36.73	37.10	37.10	0.60%	11,665,499
Nov 24, 2025	37.38	37.46	36.85	36.88	36.88	-1.10%	16,235,940
Nov 21, 2025	37.70	37.79	37.00	37.29	37.29	-1.22%	13,306,210
Nov 20, 2025	37.94	38.10	37.71	37.75	37.75	-0.13%	8,349,565
Nov 19, 2025	38.05	38.10	37.76	37.80	37.80	-0.45%	7,115,501
Nov 18, 2025	38.15	38.37	37.87	37.97	37.97	-0.58%	11,097,550
Nov 17, 2025	38.42	38.43	37.80	38.19	38.19	-0.60%	13,689,800
Nov 14, 2025	38.50	39.17	38.38	38.42	38.42	-0.47%	18,102,600
Nov 13, 2025	38.46	38.64	38.15	38.60	38.60	0.36%	16,039,330
Nov 12, 2025	38.65	38.75	38.34	38.46	38.46	-0.41%	13,579,350
Nov 11, 2025	38.65	38.72	38.32	38.62	38.62	-0.08%	14,903,720
Nov 10, 2025	37.97	38.74	37.81	38.65	38.65	1.79%	25,915,970
Nov 7, 2025	37.65	38.04	37.50	37.97	37.97	0.69%	12,690,710
Nov 6, 2025	37.67	37.87	37.61	37.71	37.71	0.05%	9,333,788
Nov 5, 2025	37.60	37.69	37.31	37.69	37.69	-0.16%	13,302,140
Nov 4, 2025	38.15	38.15	37.66	37.75	37.75	-1.05%	16,254,620
Nov 3, 2025	38.12	38.24	37.96	38.15	38.15	0.10%	13,284,100
Oct 31, 2025	37.90	38.19	37.77	38.11	38.11	0.34%	16,817,640
Oct 30, 2025	38.52	38.54	37.90	37.98	37.98	-1.20%	24,660,440
Oct 29, 2025	38.48	38.50	38.10	38.44	38.44	0.10%	13,665,640
Oct 28, 2025	38.72	38.73	38.31	38.40	38.40	-0.80%	15,926,580
Oct 27, 2025	38.62	38.79	38.51	38.71	38.71	0.28%	13,054,440
Oct 24, 2025	38.65	38.87	38.50	38.60	38.60	-0.08%	9,042,209
Oct 23, 2025	38.60	38.70	38.45	38.63	38.63	-0.05%	8,703,732
Oct 22, 2025	38.95	38.95	38.63	38.65	38.65	-0.77%	9,389,450
Oct 21, 2025	38.90	39.11	38.88	38.95	38.95	0.03%	8,060,788
Oct 20, 2025	39.31	39.36	38.80	38.94	38.94	-0.36%	10,345,920
Oct 17, 2025	39.69	39.97	39.08	39.08	39.08	-1.73%	11,799,760
Oct 16, 2025	39.49	39.88	39.37	39.77	39.77	0.71%	11,490,790
Oct 15, 2025	39.35	39.68	39.05	39.49	39.49	1.00%	16,848,260
Oct 14, 2025	38.92	39.48	38.80	39.10	39.10	0.51%	13,823,050
Oct 13, 2025	38.68	39.10	38.50	38.90	38.90	-0.97%	15,273,440
Oct 10, 2025	39.21	39.84	39.04	39.28	39.28	-0.15%	17,591,530
Oct 9, 2025	38.88	39.38	38.30	39.34	39.34	0.98%	16,683,950
Sep 30, 2025	38.90	39.05	38.61	38.96	38.96	0.21%	12,204,690
Sep 29, 2025	39.20	39.20	38.46	38.88	38.88	0.21%	17,290,930
Sep 26, 2025	38.59	39.00	38.38	38.80	38.80	0.52%	13,501,160
Sep 25, 2025	38.79	38.88	38.60	38.60	38.60	-0.52%	12,462,660
Sep 24, 2025	39.00	39.31	38.72	38.80	38.80	-1.27%	13,689,080
Sep 23, 2025	39.74	40.09	39.02	39.30	39.04	-0.53%	15,207,750
Sep 22, 2025	39.81	40.24	39.51	39.51	39.25	-0.73%	10,611,020
Sep 19, 2025	39.70	40.05	39.58	39.80	39.54	0.03%	10,946,000