SHA:600897 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	15.00	15.23	14.75	15.15	15.15	1.95%	2,249,137
Jun 8, 2026	14.85	15.25	14.81	14.86	14.86	-1.85%	2,094,693
Jun 5, 2026	14.69	15.32	14.60	15.14	15.14	3.98%	3,499,357
Jun 4, 2026	14.85	14.90	14.47	14.56	14.56	-1.75%	1,905,165
Jun 3, 2026	14.90	15.05	14.76	14.82	14.82	-1.59%	2,069,320
Jun 2, 2026	14.96	15.14	14.80	15.06	15.06	-0.33%	2,809,824
Jun 1, 2026	15.00	15.19	14.90	15.11	15.11	4.71%	4,425,325
May 29, 2026	14.20	14.48	14.18	14.43	14.43	2.05%	2,333,435
May 28, 2026	14.27	14.37	14.06	14.14	14.14	-0.98%	1,526,962
May 27, 2026	14.56	14.66	14.22	14.28	14.28	-1.99%	2,032,694
May 26, 2026	14.61	14.73	14.38	14.57	14.57	-1.09%	2,196,300
May 25, 2026	14.66	14.84	14.66	14.73	14.73	0.61%	2,002,620
May 22, 2026	14.67	14.76	14.59	14.64	14.64	-0.20%	1,769,921
May 21, 2026	14.97	15.15	14.66	14.67	14.67	-1.74%	2,606,600
May 20, 2026	15.15	15.15	14.88	14.93	14.93	-1.65%	1,997,140
May 19, 2026	15.12	15.28	15.00	15.18	15.18	0.07%	1,465,006
May 18, 2026	15.32	15.32	15.03	15.17	15.17	-0.91%	2,060,640
May 15, 2026	15.49	15.50	15.22	15.31	15.31	-1.03%	2,231,854
May 14, 2026	15.85	15.86	15.47	15.47	15.47	-2.46%	2,383,780
May 13, 2026	15.80	15.92	15.53	15.86	15.86	0.32%	2,939,210
May 12, 2026	15.97	15.98	15.80	15.81	15.81	-0.94%	2,000,320
May 11, 2026	16.02	16.02	15.86	15.96	15.96	-0.37%	2,382,470
May 8, 2026	15.87	16.05	15.81	16.02	16.02	0.12%	2,155,700
May 7, 2026	16.08	16.14	15.98	16.00	16.00	-0.12%	2,028,553
May 6, 2026	16.05	16.14	16.00	16.02	16.02	-0.62%	2,323,945
Apr 30, 2026	16.06	16.15	15.95	16.12	16.12	0.25%	2,161,761
Apr 29, 2026	15.84	16.14	15.84	16.08	16.08	1.07%	1,983,700
Apr 28, 2026	15.98	16.01	15.76	15.91	15.91	-0.25%	1,656,660
Apr 27, 2026	15.87	15.99	15.81	15.95	15.95	0.82%	1,269,640
Apr 24, 2026	15.89	16.05	15.76	15.82	15.82	-0.82%	1,499,120
Apr 23, 2026	15.93	16.04	15.77	15.95	15.95	-0.19%	2,317,400
Apr 22, 2026	16.00	16.05	15.93	15.98	15.98	-0.44%	1,656,082
Apr 21, 2026	16.23	16.23	16.00	16.05	16.05	-1.23%	2,478,178
Apr 20, 2026	16.30	16.30	16.19	16.25	16.25	0.12%	1,763,800
Apr 17, 2026	16.26	16.33	16.16	16.23	16.23	-0.79%	2,498,768
Apr 16, 2026	16.44	16.46	16.30	16.36	16.36	-0.49%	2,947,431
Apr 15, 2026	16.77	16.79	16.42	16.44	16.44	-2.32%	4,918,500
Apr 14, 2026	16.79	16.98	16.44	16.83	16.83	0.54%	8,498,960
Apr 13, 2026	17.09	17.37	16.70	16.74	16.74	2.26%	11,728,240
Apr 10, 2026	16.27	16.64	16.24	16.37	16.37	0.61%	3,227,609
Apr 9, 2026	16.51	16.54	16.20	16.27	16.27	-2.63%	3,167,630
Apr 8, 2026	16.60	16.72	16.52	16.71	16.71	2.77%	4,364,549
Apr 7, 2026	16.01	16.29	16.00	16.26	16.26	1.56%	2,233,340
Apr 3, 2026	16.38	16.39	15.92	16.01	16.01	-2.38%	2,171,970
Apr 2, 2026	16.17	16.48	16.15	16.40	16.40	0.68%	2,990,232
Apr 1, 2026	16.46	16.57	16.16	16.29	16.29	-0.24%	3,357,848
Mar 31, 2026	16.12	16.47	16.08	16.33	16.33	1.43%	4,694,827
Mar 30, 2026	15.50	16.18	15.36	16.10	16.10	2.55%	4,171,650
Mar 27, 2026	15.50	15.78	15.48	15.70	15.70	-0.38%	1,848,933
Mar 26, 2026	15.96	16.06	15.69	15.76	15.76	-2.23%	2,826,713