SHA:600397 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	14.66	14.85	14.45	14.57	14.57	0.83%	27,777,498
Apr 13, 2026	14.40	14.69	14.34	14.45	14.45	-0.89%	29,131,600
Apr 10, 2026	14.90	15.08	14.58	14.58	14.58	-1.15%	29,173,200
Apr 9, 2026	14.58	15.00	14.39	14.75	14.75	-1.01%	35,659,302
Apr 8, 2026	14.56	14.92	14.35	14.90	14.90	5.67%	44,295,770
Apr 7, 2026	14.02	14.46	13.80	14.10	14.10	2.55%	32,358,480
Apr 3, 2026	14.27	14.32	13.71	13.75	13.75	-3.37%	33,490,770
Apr 2, 2026	14.57	14.85	14.11	14.23	14.23	-3.59%	32,212,700
Apr 1, 2026	15.06	15.16	14.66	14.76	14.76	0.41%	32,786,700
Mar 31, 2026	15.13	15.30	14.60	14.70	14.70	-3.35%	40,199,480
Mar 30, 2026	15.17	15.28	14.86	15.21	15.21	0.26%	42,294,000
Mar 27, 2026	14.39	15.57	14.35	15.17	15.17	2.99%	62,034,800
Mar 26, 2026	15.81	16.35	14.63	14.73	14.73	-2.96%	65,765,600
Mar 25, 2026	15.55	15.71	15.02	15.18	15.18	0.07%	45,836,600
Mar 24, 2026	14.99	15.20	14.33	15.17	15.17	4.62%	61,066,330
Mar 23, 2026	15.28	15.45	14.36	14.50	14.50	-6.51%	69,719,410
Mar 20, 2026	16.46	16.75	15.44	15.51	15.51	-3.24%	66,742,500
Mar 19, 2026	17.01	17.10	15.90	16.03	16.03	-8.35%	71,258,800
Mar 18, 2026	16.50	17.80	16.50	17.49	17.49	6.00%	80,091,122
Mar 17, 2026	16.47	17.20	16.34	16.50	16.50	0.79%	74,355,570
Mar 16, 2026	15.30	16.55	15.30	16.37	16.37	2.57%	84,120,300
Mar 13, 2026	17.43	17.50	15.96	15.96	15.96	-9.98%	92,661,520
Mar 12, 2026	18.47	18.58	17.49	17.73	17.73	-3.75%	68,853,790
Mar 11, 2026	19.50	19.96	18.31	18.42	18.42	-4.06%	98,827,320
Mar 10, 2026	20.30	21.00	18.80	19.20	19.20	-6.20%	109,859,823
Mar 9, 2026	20.36	20.84	18.66	20.47	20.47	2.40%	125,733,100
Mar 6, 2026	18.16	19.99	17.90	19.99	19.99	10.02%	101,112,800
Mar 5, 2026	19.19	19.33	18.00	18.17	18.17	-2.15%	93,414,851
Mar 4, 2026	17.42	20.00	17.42	18.57	18.57	-4.03%	137,598,200
Mar 3, 2026	21.50	21.60	19.35	19.35	19.35	-10.00%	125,858,400
Mar 2, 2026	22.58	22.60	19.38	21.50	21.50	-0.14%	174,006,200
Feb 27, 2026	19.75	21.53	19.40	21.53	21.53	10.02%	98,243,600
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