SHA:600397 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	19.75	21.40	19.40	21.08	-	7.72%	61,022,969
Feb 26, 2026	19.12	20.44	19.03	19.57	19.57	4.43%	152,260,600
Feb 25, 2026	17.64	18.74	16.83	18.74	18.74	9.98%	172,084,100
Feb 24, 2026	16.18	17.04	16.08	17.04	17.04	10.01%	58,196,590
Feb 13, 2026	14.60	15.74	14.60	15.49	15.49	8.25%	174,462,400
Feb 12, 2026	14.24	14.31	14.23	14.31	14.31	9.99%	49,389,720
Feb 11, 2026	11.94	13.01	11.78	13.01	13.01	9.97%	64,889,740
Feb 10, 2026	11.55	12.04	11.47	11.83	11.83	2.42%	38,271,800
Feb 9, 2026	11.27	11.72	10.82	11.55	11.55	5.10%	43,870,614
Feb 6, 2026	10.78	11.19	10.73	10.99	10.99	1.10%	34,342,000
Feb 5, 2026	11.51	11.86	10.78	10.87	10.87	-4.57%	59,228,580
Feb 4, 2026	11.22	11.41	11.01	11.39	11.39	4.02%	51,046,105
Feb 3, 2026	10.52	10.96	10.24	10.95	10.95	6.93%	45,622,426
Feb 2, 2026	9.80	10.77	9.70	10.24	10.24	2.20%	68,247,470
Jan 30, 2026	9.97	10.15	9.59	10.02	10.02	-0.99%	50,213,702
Jan 29, 2026	10.88	10.89	10.10	10.12	10.12	-7.07%	63,157,670
Jan 28, 2026	10.90	11.05	10.56	10.89	10.89	-1.45%	49,070,900
Jan 27, 2026	10.88	11.46	10.68	11.05	11.05	1.01%	64,662,480
Jan 26, 2026	10.75	11.24	10.74	10.94	10.94	2.72%	57,511,000
Jan 23, 2026	10.07	10.88	10.01	10.65	10.65	5.03%	55,025,100
Jan 22, 2026	9.94	10.17	9.70	10.14	10.14	2.63%	47,625,562
Jan 21, 2026	9.59	10.05	9.34	9.88	9.88	4.11%	47,094,500
Jan 20, 2026	10.18	10.66	9.22	9.49	9.49	-5.85%	78,120,200
Jan 19, 2026	9.40	10.21	9.20	10.08	10.08	7.01%	54,182,470
Jan 16, 2026	9.46	9.98	9.39	9.42	9.42	0.21%	48,975,600
Jan 15, 2026	9.23	9.63	9.21	9.40	9.40	1.73%	38,685,580
Jan 14, 2026	9.17	9.42	9.09	9.24	9.24	0.43%	44,151,010
Jan 13, 2026	9.54	9.73	9.17	9.20	9.20	-2.23%	57,096,880
Jan 12, 2026	9.24	9.92	9.00	9.41	9.41	3.86%	86,626,238
Jan 9, 2026	8.18	9.06	8.18	9.06	9.06	9.95%	44,887,630
Jan 8, 2026	8.20	8.39	8.07	8.24	8.24	0.24%	34,239,100
Jan 7, 2026	7.69	8.30	7.66	8.22	8.22	6.89%	57,303,138
Jan 6, 2026	7.55	7.81	7.50	7.69	7.69	2.53%	25,727,500
Jan 5, 2026	7.73	7.73	7.34	7.50	7.50	-1.32%	29,990,500
Dec 31, 2025	7.75	7.84	7.55	7.60	7.60	-2.44%	27,368,100
Dec 30, 2025	7.69	7.92	7.60	7.79	7.79	1.04%	31,869,200
Dec 29, 2025	7.61	7.87	7.61	7.71	7.71	1.18%	31,487,580
Dec 26, 2025	7.53	7.73	7.47	7.62	7.62	0.26%	28,069,800
Dec 25, 2025	7.64	7.88	7.41	7.60	7.60	-1.17%	43,125,900
Dec 24, 2025	7.35	7.85	7.23	7.69	7.69	4.77%	51,701,931
Dec 23, 2025	7.31	7.58	7.16	7.34	7.34	0.55%	39,124,430
Dec 22, 2025	7.18	7.34	6.99	7.30	7.30	1.96%	46,366,660
Dec 19, 2025	7.00	7.22	6.94	7.16	7.16	1.70%	18,355,010
Dec 18, 2025	6.76	7.28	6.71	7.04	7.04	3.53%	35,077,400
Dec 17, 2025	6.66	6.94	6.60	6.80	6.80	1.95%	20,045,000
Dec 16, 2025	6.65	6.81	6.51	6.67	6.67	-	18,128,000
Dec 15, 2025	6.85	6.90	6.66	6.67	6.67	-3.05%	13,822,100
Dec 12, 2025	6.83	6.97	6.81	6.88	6.88	0.88%	12,913,500
Dec 11, 2025	6.99	7.03	6.77	6.82	6.82	-1.87%	18,163,220
Dec 10, 2025	6.74	7.00	6.72	6.95	6.95	2.81%	23,656,100