SHA:600397 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	13.83	14.49	13.35	13.94	13.94	1.60%	51,279,300
May 28, 2026	13.68	14.05	13.41	13.72	13.72	0.29%	35,902,000
May 27, 2026	14.07	15.12	13.66	13.68	13.68	-1.94%	71,812,642
May 26, 2026	13.00	14.25	12.84	13.95	13.95	6.49%	53,318,190
May 25, 2026	13.34	13.56	13.07	13.10	13.10	-1.80%	26,092,700
May 22, 2026	12.90	13.50	12.77	13.34	13.34	4.46%	27,268,902
May 21, 2026	13.10	13.63	12.77	12.77	12.77	-3.04%	35,071,801
May 20, 2026	13.65	13.77	12.96	13.17	13.17	-4.15%	36,964,034
May 19, 2026	14.09	14.09	13.40	13.74	13.74	-1.58%	22,683,102
May 18, 2026	13.70	14.25	13.70	13.96	13.96	0.14%	24,265,900
May 15, 2026	14.20	14.26	13.80	13.94	13.94	-2.31%	29,109,395
May 14, 2026	14.96	15.00	14.25	14.27	14.27	-5.43%	35,195,195
May 13, 2026	14.87	15.38	14.78	15.09	15.09	1.28%	35,836,100
May 12, 2026	15.23	15.38	14.73	14.90	14.90	-1.91%	28,735,900
May 11, 2026	15.67	15.68	15.09	15.19	15.19	-1.11%	42,405,700
May 8, 2026	14.95	16.03	14.78	15.36	15.36	2.26%	68,031,890
May 7, 2026	14.61	15.15	14.48	15.02	15.02	2.74%	48,419,320
May 6, 2026	14.23	14.76	14.10	14.62	14.62	1.88%	42,134,990
Apr 30, 2026	14.70	14.73	14.31	14.35	14.35	-1.17%	61,551,020
Apr 29, 2026	13.22	14.52	13.03	14.52	14.52	10.00%	48,947,210
Apr 28, 2026	13.23	13.36	12.84	13.20	13.20	-0.75%	33,502,000
Apr 27, 2026	13.95	13.99	13.01	13.30	13.30	-5.14%	54,917,430
Apr 24, 2026	14.50	14.60	13.78	14.02	14.02	-4.17%	48,661,450
Apr 23, 2026	15.16	15.27	14.42	14.63	14.63	-4.00%	53,147,900
Apr 22, 2026	14.94	15.48	14.60	15.24	15.24	1.67%	53,118,830
Apr 21, 2026	15.00	15.36	14.54	14.99	14.99	-0.13%	47,112,400
Apr 20, 2026	14.95	15.29	14.87	15.01	15.01	-0.92%	49,467,890
Apr 17, 2026	14.88	15.37	14.70	15.15	15.15	1.81%	62,461,400
Apr 16, 2026	14.09	15.30	14.01	14.88	14.88	5.31%	61,385,590
Apr 15, 2026	14.60	14.85	14.09	14.13	14.13	-3.02%	32,938,700
Apr 14, 2026	14.66	14.85	14.45	14.57	14.57	0.83%	27,777,490
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%	35,659,300
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%	80,091,120
Mar 17, 2026	16.47	17.20	16.34	16.50	16.50	0.79%	74,355,570