SHA:600397 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	16.61	17.29	16.21	17.16	17.16	1.12%	70,832,340
Sep 15, 2026	16.95	17.67	16.92	16.97	16.97	3.04%	77,468,174
Sep 14, 2026	16.00	16.56	15.60	16.47	16.47	2.36%	47,371,013
Sep 11, 2026	16.40	16.58	15.80	16.09	16.09	-5.24%	64,446,163
Sep 10, 2026	17.28	17.83	16.98	16.98	16.98	-3.90%	63,906,700
Sep 9, 2026	17.43	17.95	17.05	17.67	17.67	3.45%	86,451,999
Sep 8, 2026	17.55	17.73	16.95	17.08	17.08	-2.79%	66,330,480
Sep 7, 2026	16.73	18.10	16.50	17.57	17.57	4.71%	93,429,784
Sep 4, 2026	18.19	18.25	16.50	16.78	16.78	-6.20%	100,801,333
Sep 3, 2026	18.60	18.65	17.43	17.89	17.89	-2.40%	81,768,072
Sep 2, 2026	18.49	18.67	17.96	18.33	18.33	-1.93%	62,460,173
Sep 1, 2026	19.20	19.32	18.60	18.69	18.69	-2.50%	74,326,100
Aug 31, 2026	18.60	19.22	18.43	19.17	19.17	-0.10%	95,292,333
Aug 28, 2026	19.07	19.57	18.80	19.19	19.19	0.84%	159,500,389
Aug 27, 2026	17.10	19.03	17.10	19.03	19.03	10.00%	102,532,400
Aug 26, 2026	17.71	17.89	17.07	17.30	17.30	-1.48%	77,110,991
Aug 25, 2026	18.00	18.21	17.20	17.56	17.56	-3.68%	81,140,852
Aug 24, 2026	18.67	18.95	17.30	18.23	18.23	0.50%	118,486,000
Aug 21, 2026	16.37	18.14	16.37	18.14	18.14	10.01%	102,479,600
Aug 20, 2026	16.98	17.23	16.25	16.49	16.49	-2.77%	92,365,030
Aug 19, 2026	17.80	18.25	16.96	16.96	16.96	-9.98%	97,748,201
Aug 18, 2026	18.67	19.71	18.28	18.84	18.84	0.91%	121,025,900
Aug 17, 2026	18.08	18.69	17.69	18.67	18.67	3.38%	113,491,700
Aug 14, 2026	17.50	18.70	17.30	18.06	18.06	3.20%	125,885,900
Aug 13, 2026	19.56	20.00	17.43	17.50	17.50	-6.62%	170,560,800
Aug 12, 2026	17.04	18.74	16.84	18.74	18.74	9.98%	96,733,740
Aug 11, 2026	17.24	17.70	16.89	17.04	17.04	-4.75%	126,296,500
Aug 10, 2026	18.07	19.28	16.70	17.89	17.89	-2.82%	212,512,100
Aug 7, 2026	18.12	18.58	17.21	18.41	18.41	9.00%	215,532,289
Aug 6, 2026	16.50	16.89	16.50	16.89	16.89	10.03%	24,278,920
Aug 5, 2026	14.00	15.35	13.98	15.35	15.35	10.04%	146,544,356
Aug 4, 2026	12.81	13.95	12.71	13.95	13.95	10.02%	78,950,300
Aug 3, 2026	12.71	13.30	12.58	12.68	12.68	0.56%	63,892,880
Jul 31, 2026	12.89	13.43	12.60	12.61	12.61	2.19%	65,969,970
Jul 30, 2026	13.40	13.72	12.12	12.34	12.34	-7.70%	75,617,480
Jul 29, 2026	13.90	14.10	13.17	13.37	13.37	-3.74%	66,231,060
Jul 28, 2026	14.59	14.82	13.71	13.89	13.89	-5.77%	50,604,500
Jul 27, 2026	13.85	14.74	13.40	14.74	14.74	6.43%	50,898,300
Jul 24, 2026	14.45	14.55	13.78	13.85	13.85	-5.07%	40,290,760
Jul 23, 2026	14.65	15.00	14.22	14.59	14.59	0.97%	60,759,000
Jul 22, 2026	14.82	15.31	14.10	14.45	14.45	-3.99%	69,013,100
Jul 21, 2026	14.25	15.21	12.69	15.05	15.05	6.74%	100,729,500
Jul 20, 2026	16.00	16.22	14.10	14.10	14.10	-10.02%	59,417,014
Jul 17, 2026	16.80	17.04	15.50	15.67	15.67	-5.66%	67,075,120
Jul 16, 2026	17.47	17.69	16.49	16.61	16.61	-5.46%	50,273,050
Jul 15, 2026	18.63	19.06	17.51	17.57	17.57	-3.78%	65,219,200
Jul 14, 2026	17.85	18.42	17.39	18.26	18.26	4.34%	61,291,367
Jul 13, 2026	18.80	19.17	17.28	17.50	17.50	-7.11%	65,190,224
Jul 10, 2026	19.55	20.54	18.82	18.84	18.84	-5.14%	72,606,901
Jul 9, 2026	19.41	19.86	18.45	19.86	19.86	3.76%	79,739,800