SHA:600097 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	9.09	9.20	8.92	9.14	9.14	0.55%	2,970,200
May 27, 2026	9.35	9.36	9.07	9.19	9.09	-1.82%	3,678,600
May 26, 2026	9.56	9.58	9.27	9.36	9.26	-2.80%	3,605,600
May 25, 2026	9.75	9.89	9.53	9.63	9.53	-1.33%	2,429,700
May 22, 2026	9.61	9.82	9.50	9.76	9.65	1.88%	2,944,500
May 21, 2026	9.93	10.05	9.56	9.58	9.48	-3.13%	3,536,300
May 20, 2026	10.04	10.07	9.84	9.89	9.78	-1.69%	2,301,100
May 19, 2026	10.02	10.17	9.94	10.06	9.95	0.40%	3,081,300
May 18, 2026	9.97	10.07	9.79	10.02	9.91	0.80%	3,619,400
May 15, 2026	10.07	10.11	9.89	9.94	9.83	-1.39%	3,664,900
May 14, 2026	10.20	10.24	10.08	10.08	9.97	-1.27%	3,078,326
May 13, 2026	10.22	10.27	10.13	10.21	10.10	-	2,741,300
May 12, 2026	10.41	10.45	10.16	10.21	10.10	-1.35%	3,817,501
May 11, 2026	10.57	10.57	10.29	10.35	10.24	-1.62%	4,182,700
May 8, 2026	10.38	10.54	10.37	10.52	10.41	1.35%	2,942,700
May 7, 2026	10.54	10.57	10.36	10.38	10.27	-1.33%	3,702,200
May 6, 2026	10.60	10.60	10.40	10.52	10.41	0.57%	3,861,584
Apr 30, 2026	10.28	10.59	10.28	10.46	10.35	1.26%	5,090,101
Apr 29, 2026	10.11	10.39	9.98	10.33	10.22	-4.17%	8,612,400
Apr 28, 2026	10.91	10.93	10.70	10.78	10.66	-1.64%	4,075,900
Apr 27, 2026	10.89	10.98	10.57	10.96	10.84	1.58%	3,817,600
Apr 24, 2026	10.71	10.80	10.64	10.79	10.67	0.28%	2,409,710
Apr 23, 2026	10.82	10.85	10.65	10.76	10.64	-0.46%	2,773,800
Apr 22, 2026	10.80	10.86	10.74	10.81	10.69	-0.55%	2,232,300
Apr 21, 2026	10.85	10.93	10.72	10.87	10.75	0.18%	3,315,400
Apr 20, 2026	10.75	10.91	10.68	10.85	10.73	1.31%	3,023,900
Apr 17, 2026	10.86	10.89	10.66	10.71	10.59	-1.56%	2,515,500
Apr 16, 2026	10.76	10.90	10.64	10.88	10.76	1.02%	3,013,739
Apr 15, 2026	10.82	10.85	10.68	10.77	10.65	-0.46%	2,457,200
Apr 14, 2026	10.87	10.98	10.66	10.82	10.70	0.09%	3,348,700
Apr 13, 2026	10.82	10.88	10.71	10.81	10.69	-0.18%	2,275,799
Apr 10, 2026	10.77	10.95	10.68	10.83	10.71	1.03%	2,554,500
Apr 9, 2026	10.96	11.06	10.68	10.72	10.60	-2.46%	3,299,001
Apr 8, 2026	10.83	11.00	10.82	10.99	10.87	2.61%	3,940,714
Apr 7, 2026	10.43	10.79	10.34	10.71	10.59	2.98%	4,056,700
Apr 3, 2026	10.76	10.84	10.36	10.40	10.29	-3.79%	4,542,500
Apr 2, 2026	10.95	11.02	10.70	10.81	10.69	-1.55%	3,224,500
Apr 1, 2026	10.90	10.99	10.84	10.98	10.86	1.86%	4,620,800
Mar 31, 2026	11.05	11.08	10.75	10.78	10.66	-1.73%	4,538,900
Mar 30, 2026	10.96	11.11	10.73	10.97	10.85	-1.79%	5,277,700
Mar 27, 2026	10.70	11.19	10.66	11.17	11.05	3.23%	4,100,900
Mar 26, 2026	10.94	11.05	10.75	10.82	10.70	-0.73%	3,250,200
Mar 25, 2026	10.75	10.93	10.70	10.90	10.78	2.35%	3,592,674
Mar 24, 2026	10.37	10.68	10.23	10.65	10.53	4.41%	5,520,604
Mar 23, 2026	10.75	10.75	10.07	10.20	10.09	-6.93%	7,432,976
Mar 20, 2026	11.31	11.38	10.96	10.96	10.84	-3.18%	6,077,766
Mar 19, 2026	11.50	11.66	11.26	11.32	11.20	-1.99%	5,669,800
Mar 18, 2026	11.69	11.71	11.44	11.55	11.42	-0.86%	6,231,400
Mar 17, 2026	12.14	12.25	11.64	11.65	11.52	-4.59%	11,066,900
Mar 16, 2026	12.24	12.65	12.13	12.21	12.08	3.47%	17,164,000