SHA:600397 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 8, 2026	20.88	21.28	19.01	19.14	19.14	-7.89%	94,316,960
Jul 7, 2026	22.50	22.61	20.78	20.78	20.78	-10.00%	95,763,295
Jul 6, 2026	25.00	26.03	23.09	23.09	23.09	-9.98%	88,798,530
Jul 3, 2026	27.88	28.49	25.65	25.65	25.65	-10.00%	143,149,989
Jul 2, 2026	29.48	31.79	28.50	28.50	28.50	-4.84%	141,476,456
Jul 1, 2026	27.40	29.95	27.40	29.95	29.95	9.99%	41,611,100
Jun 30, 2026	28.13	29.49	26.62	27.23	27.23	-0.98%	120,883,732
Jun 29, 2026	26.49	28.64	26.48	27.50	27.50	5.61%	116,470,554
Jun 26, 2026	25.40	27.15	24.80	26.04	26.04	1.40%	101,285,606
Jun 25, 2026	25.63	26.18	24.42	25.68	25.68	0.67%	118,334,871
Jun 24, 2026	24.83	26.87	22.80	25.51	25.51	4.38%	207,291,646
Jun 23, 2026	24.44	24.44	23.60	24.44	24.44	9.99%	178,005,991
Jun 22, 2026	21.98	22.22	21.98	22.22	22.22	10.00%	25,122,401
Jun 18, 2026	18.36	20.20	17.98	20.20	20.20	10.02%	153,751,155
Jun 17, 2026	17.11	18.36	16.51	18.36	18.36	10.01%	145,780,491