SHA:600097 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	11.84	11.95	11.64	11.67	-	-1.93%	2,924,000
Mar 6, 2026	11.57	11.91	11.56	11.90	11.90	2.50%	5,228,800
Mar 5, 2026	11.75	11.84	11.57	11.61	11.61	-0.43%	5,884,300
Mar 4, 2026	11.69	11.83	11.50	11.66	11.66	-0.26%	6,043,800
Mar 3, 2026	11.94	12.06	11.64	11.69	11.69	-1.68%	8,359,800
Mar 2, 2026	12.23	12.28	11.73	11.89	11.89	-4.57%	12,100,200
Feb 27, 2026	12.32	12.46	12.21	12.46	12.46	1.14%	5,670,700
Feb 26, 2026	12.51	12.60	12.30	12.32	12.32	-1.28%	7,883,800
Feb 25, 2026	12.59	12.76	12.45	12.48	12.48	-1.50%	10,225,100
Feb 24, 2026	12.41	12.70	12.34	12.67	12.67	0.96%	10,322,200
Feb 13, 2026	12.33	12.66	12.25	12.55	12.55	2.28%	11,726,900
Feb 12, 2026	12.40	12.55	12.20	12.27	12.27	-1.21%	7,854,600
Feb 11, 2026	12.65	12.65	12.41	12.42	12.42	-2.74%	9,959,700
Feb 10, 2026	12.54	12.88	12.41	12.77	12.77	2.00%	13,038,600
Feb 9, 2026	12.43	12.75	12.39	12.52	12.52	1.87%	9,484,700
Feb 6, 2026	12.17	12.38	12.17	12.29	12.29	0.08%	7,299,200
Feb 5, 2026	12.25	12.44	12.13	12.28	12.28	0.16%	9,047,900
Feb 4, 2026	11.96	12.28	11.91	12.26	12.26	2.77%	10,894,064
Feb 3, 2026	11.90	12.04	11.72	11.93	11.93	0.42%	8,122,700
Feb 2, 2026	12.16	12.16	11.79	11.88	11.88	-3.41%	11,525,300
Jan 30, 2026	11.82	12.31	11.79	12.30	12.30	3.80%	17,530,800
Jan 29, 2026	11.81	11.97	11.73	11.85	11.85	-0.59%	6,097,300
Jan 28, 2026	11.89	12.05	11.83	11.92	11.92	-0.08%	6,388,000
Jan 27, 2026	12.12	12.15	11.70	11.93	11.93	-1.57%	8,324,700
Jan 26, 2026	12.24	12.24	11.98	12.12	12.12	-1.14%	9,544,127
Jan 23, 2026	12.39	12.43	12.17	12.26	12.26	-0.65%	12,869,000
Jan 22, 2026	12.40	12.44	12.26	12.34	12.34	-0.88%	9,546,789
Jan 21, 2026	12.18	12.51	12.12	12.45	12.45	2.30%	12,948,427
Jan 20, 2026	12.12	12.24	12.04	12.17	12.17	0.25%	7,407,900
Jan 19, 2026	11.86	12.15	11.86	12.14	12.14	1.59%	7,948,901
Jan 16, 2026	11.85	11.96	11.82	11.95	11.95	0.93%	8,084,100
Jan 15, 2026	11.73	11.97	11.70	11.84	11.84	1.02%	7,499,500
Jan 14, 2026	11.78	11.91	11.55	11.72	11.72	-0.51%	10,413,500
Jan 13, 2026	11.88	12.01	11.75	11.78	11.78	-1.01%	9,862,000
Jan 12, 2026	11.85	11.93	11.70	11.90	11.90	0.42%	11,749,400
Jan 9, 2026	11.68	11.92	11.64	11.85	11.85	1.28%	12,048,200
Jan 8, 2026	11.72	11.72	11.50	11.70	11.70	-0.93%	10,708,260
Jan 7, 2026	11.56	11.92	11.53	11.81	11.81	2.70%	14,614,100
Jan 6, 2026	11.47	11.55	11.42	11.50	11.50	0.44%	5,838,602
Jan 5, 2026	11.36	11.51	11.34	11.45	11.45	0.79%	5,222,100
Dec 31, 2025	11.37	11.41	11.21	11.36	11.36	-	5,563,400
Dec 30, 2025	11.50	11.50	11.28	11.36	11.36	-0.87%	6,847,250
Dec 29, 2025	11.64	11.64	11.41	11.46	11.46	-1.12%	5,596,100
Dec 26, 2025	11.64	11.71	11.57	11.59	11.59	-0.77%	6,174,200
Dec 25, 2025	11.60	11.77	11.48	11.68	11.68	0.43%	6,517,900
Dec 24, 2025	11.60	11.68	11.51	11.63	11.63	0.95%	5,385,000
Dec 23, 2025	11.72	11.87	11.49	11.52	11.52	-1.87%	6,519,200
Dec 22, 2025	11.78	11.84	11.68	11.74	11.74	-0.59%	6,345,700
Dec 19, 2025	11.47	11.82	11.46	11.81	11.81	2.96%	8,373,647
Dec 18, 2025	11.42	11.60	11.40	11.47	11.47	-0.26%	5,090,200