SHA:600097 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	10.11	10.39	9.98	10.33	10.33	-4.17%	8,612,400
Apr 28, 2026	10.91	10.93	10.70	10.78	10.78	-1.64%	4,075,900
Apr 27, 2026	10.89	10.98	10.57	10.96	10.96	1.58%	3,817,600
Apr 24, 2026	10.71	10.80	10.64	10.79	10.79	0.28%	2,409,710
Apr 23, 2026	10.82	10.85	10.65	10.76	10.76	-0.46%	2,773,800
Apr 22, 2026	10.80	10.86	10.74	10.81	10.81	-0.55%	2,232,300
Apr 21, 2026	10.85	10.93	10.72	10.87	10.87	0.18%	3,315,400
Apr 20, 2026	10.75	10.91	10.68	10.85	10.85	1.31%	3,023,900
Apr 17, 2026	10.86	10.89	10.66	10.71	10.71	-1.56%	2,515,500
Apr 16, 2026	10.76	10.90	10.64	10.88	10.88	1.02%	3,013,739
Apr 15, 2026	10.82	10.85	10.68	10.77	10.77	-0.46%	2,457,200
Apr 14, 2026	10.87	10.98	10.66	10.82	10.82	0.09%	3,348,700
Apr 13, 2026	10.82	10.88	10.71	10.81	10.81	-0.18%	2,275,799
Apr 10, 2026	10.77	10.95	10.68	10.83	10.83	1.03%	2,554,500
Apr 9, 2026	10.96	11.06	10.68	10.72	10.72	-2.46%	3,299,001
Apr 8, 2026	10.83	11.00	10.82	10.99	10.99	2.61%	3,940,714
Apr 7, 2026	10.43	10.79	10.34	10.71	10.71	2.98%	4,056,700
Apr 3, 2026	10.76	10.84	10.36	10.40	10.40	-3.79%	4,542,500
Apr 2, 2026	10.95	11.02	10.70	10.81	10.81	-1.55%	3,224,500
Apr 1, 2026	10.90	10.99	10.84	10.98	10.98	1.86%	4,620,800
Mar 31, 2026	11.05	11.08	10.75	10.78	10.78	-1.73%	4,538,900
Mar 30, 2026	10.96	11.11	10.73	10.97	10.97	-1.79%	5,277,700
Mar 27, 2026	10.70	11.19	10.66	11.17	11.17	3.23%	4,100,900
Mar 26, 2026	10.94	11.05	10.75	10.82	10.82	-0.73%	3,250,200
Mar 25, 2026	10.75	10.93	10.70	10.90	10.90	2.35%	3,592,674
Mar 24, 2026	10.37	10.68	10.23	10.65	10.65	4.41%	5,520,604
Mar 23, 2026	10.75	10.75	10.07	10.20	10.20	-6.93%	7,432,976
Mar 20, 2026	11.31	11.38	10.96	10.96	10.96	-3.18%	6,077,766
Mar 19, 2026	11.50	11.66	11.26	11.32	11.32	-1.99%	5,669,800
Mar 18, 2026	11.69	11.71	11.44	11.55	11.55	-0.86%	6,231,400
Mar 17, 2026	12.14	12.25	11.64	11.65	11.65	-4.59%	11,066,900
Mar 16, 2026	12.24	12.65	12.13	12.21	12.21	3.47%	17,164,000
Mar 13, 2026	11.69	11.99	11.67	11.80	11.80	0.68%	4,895,400
Mar 12, 2026	11.87	11.90	11.67	11.72	11.72	-1.60%	4,633,300
Mar 11, 2026	11.95	12.08	11.81	11.91	11.91	-0.25%	5,010,200
Mar 10, 2026	11.82	11.98	11.76	11.94	11.94	1.27%	3,698,700
Mar 9, 2026	11.84	11.95	11.64	11.79	11.79	-0.92%	4,270,600
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