SHA:600897 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 25, 2026	15.56	16.15	15.50	16.12	16.12	3.80%	3,898,548
Mar 24, 2026	15.22	15.53	15.17	15.53	15.53	3.60%	2,983,949
Mar 23, 2026	15.67	15.67	14.95	14.99	14.99	-5.37%	4,205,150
Mar 20, 2026	16.03	16.14	15.84	15.84	15.84	-1.00%	2,042,303
Mar 19, 2026	16.06	16.23	15.90	16.00	16.00	-2.02%	2,890,920
Mar 18, 2026	16.33	16.45	16.16	16.33	16.33	-0.06%	2,397,515
Mar 17, 2026	16.57	16.72	16.33	16.34	16.34	-1.45%	2,380,361
Mar 16, 2026	16.49	16.66	16.36	16.58	16.58	0.61%	2,494,414
Mar 13, 2026	16.35	16.61	16.26	16.48	16.48	0.80%	4,009,280
Mar 12, 2026	16.35	16.49	16.28	16.35	16.35	-0.67%	2,546,440
Mar 11, 2026	16.55	16.64	16.43	16.46	16.46	-0.84%	2,282,945
Mar 10, 2026	16.48	16.68	16.48	16.60	16.60	1.59%	2,640,437
Mar 9, 2026	16.54	16.61	16.19	16.34	16.34	-1.98%	3,355,360
Mar 6, 2026	16.29	16.74	16.26	16.67	16.67	2.08%	3,655,896
Mar 5, 2026	16.60	16.66	16.29	16.33	16.33	-0.31%	3,399,904