SHA:600897 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	15.08	15.24	14.92	15.10	15.10	0.53%	3,603,458
Sep 29, 2026	14.99	15.30	14.83	15.02	15.02	-1.89%	6,875,239
Sep 28, 2026	15.01	15.58	15.01	15.31	15.31	-5.78%	11,791,680
Sep 24, 2026	15.01	16.56	14.91	16.25	16.25	7.97%	10,867,510
Sep 23, 2026	15.10	15.27	15.02	15.05	15.05	-0.79%	1,241,500
Sep 22, 2026	15.35	15.35	15.16	15.17	15.17	-0.98%	1,600,900
Sep 21, 2026	15.19	15.41	15.08	15.32	15.32	1.32%	2,925,132
Sep 18, 2026	14.74	15.38	14.72	15.12	15.12	2.72%	3,113,160
Sep 17, 2026	14.81	14.84	14.63	14.72	14.72	-1.21%	1,867,561
Sep 16, 2026	14.74	15.06	14.70	14.90	14.90	1.22%	1,953,068
Sep 15, 2026	14.80	14.92	14.71	14.72	14.72	-0.74%	1,532,388
Sep 14, 2026	14.70	14.97	14.67	14.83	14.83	-	2,325,641
Sep 11, 2026	15.34	15.38	14.77	14.83	14.83	-3.64%	3,495,440
Sep 10, 2026	15.47	15.68	15.31	15.39	15.39	-0.58%	2,250,500
Sep 9, 2026	15.49	15.56	15.19	15.48	15.48	0.32%	2,639,411
Sep 8, 2026	15.56	15.67	15.33	15.43	15.43	-1.03%	2,306,535
Sep 7, 2026	15.47	15.61	15.36	15.59	15.59	0.71%	3,514,767
Sep 4, 2026	15.22	15.76	15.09	15.48	15.48	2.18%	4,348,269
Sep 3, 2026	15.13	15.29	15.12	15.15	15.15	-0.26%	1,530,240
Sep 2, 2026	15.00	15.24	14.99	15.19	15.19	0.53%	2,052,333
Sep 1, 2026	15.00	15.20	14.93	15.11	15.11	0.67%	2,113,660
Aug 31, 2026	14.78	15.06	14.76	15.01	15.01	0.94%	1,986,388
Aug 28, 2026	14.68	14.96	14.60	14.87	14.87	1.29%	2,082,746
Aug 27, 2026	14.60	14.73	14.50	14.68	14.68	-0.47%	1,608,800
Aug 26, 2026	14.91	15.03	14.51	14.75	14.75	0.68%	2,723,109
Aug 25, 2026	14.40	14.68	14.40	14.65	14.65	1.31%	1,305,040
Aug 24, 2026	14.65	14.68	14.46	14.46	14.46	-1.30%	1,303,800
Aug 21, 2026	14.85	14.86	14.58	14.65	14.65	-1.35%	1,687,048
Aug 20, 2026	14.66	14.87	14.66	14.85	14.85	1.02%	1,503,641
Aug 19, 2026	14.77	14.87	14.67	14.70	14.70	-0.61%	1,558,100
Aug 18, 2026	14.73	14.83	14.68	14.79	14.79	0.48%	1,028,080
Aug 17, 2026	14.72	14.75	14.58	14.72	14.72	0.62%	888,752
Aug 14, 2026	14.60	14.69	14.51	14.63	14.63	-	813,502
Aug 13, 2026	14.75	14.77	14.60	14.63	14.63	-0.88%	962,700
Aug 12, 2026	14.70	14.79	14.65	14.76	14.76	0.34%	945,040
Aug 11, 2026	14.74	14.84	14.68	14.71	14.71	-0.41%	974,614
Aug 10, 2026	14.58	14.84	14.56	14.77	14.77	0.96%	1,422,820
Aug 7, 2026	14.72	14.72	14.50	14.63	14.63	-0.54%	1,499,352
Aug 6, 2026	14.74	14.80	14.64	14.71	14.71	-0.41%	1,177,020
Aug 5, 2026	14.80	14.85	14.68	14.77	14.77	-0.27%	1,344,340
Aug 4, 2026	15.06	15.06	14.78	14.81	14.81	-1.46%	1,855,001
Aug 3, 2026	14.93	15.05	14.82	15.03	15.03	1.01%	1,353,900
Jul 31, 2026	14.76	14.88	14.67	14.88	14.88	0.40%	1,464,180
Jul 30, 2026	14.73	14.87	14.64	14.82	14.82	0.54%	1,517,700
Jul 29, 2026	14.54	14.77	14.53	14.74	14.74	1.45%	1,322,000
Jul 28, 2026	14.51	14.62	14.43	14.53	14.53	-	918,860
Jul 27, 2026	14.48	14.60	14.45	14.53	14.53	0.55%	967,600
Jul 24, 2026	14.67	14.67	14.41	14.45	14.45	-1.70%	1,034,741
Jul 23, 2026	14.35	14.72	14.28	14.70	14.70	2.65%	2,233,064
Jul 22, 2026	14.55	14.55	14.25	14.32	14.32	-1.38%	1,778,727