SHA:603004 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	20.00	20.15	19.70	19.90	19.90	-0.95%	1,676,429
Aug 20, 2026	19.96	20.34	19.96	20.09	20.09	0.65%	2,044,000
Aug 19, 2026	20.32	20.32	19.63	19.96	19.96	-1.77%	2,792,454
Aug 18, 2026	20.50	20.51	20.10	20.32	20.32	-0.97%	2,121,800
Aug 17, 2026	20.20	20.56	20.04	20.52	20.52	1.58%	2,725,111
Aug 14, 2026	20.05	20.40	19.95	20.20	20.20	0.85%	2,418,611
Aug 13, 2026	20.67	20.76	20.02	20.03	20.03	-2.67%	3,013,454
Aug 12, 2026	20.65	20.90	20.49	20.58	20.58	0.49%	2,571,373
Aug 11, 2026	21.12	21.21	20.40	20.48	20.48	-4.39%	3,611,807
Aug 10, 2026	20.95	21.43	20.58	21.42	21.42	2.34%	5,039,514
Aug 7, 2026	20.84	21.32	20.27	20.93	20.93	0.38%	5,933,812
Aug 6, 2026	20.52	21.28	20.33	20.85	20.85	3.12%	9,714,455
Aug 5, 2026	18.39	20.22	18.39	20.22	20.22	10.01%	4,834,600
Aug 4, 2026	18.48	18.50	18.17	18.38	18.38	0.77%	2,254,700
Aug 3, 2026	18.03	18.30	17.88	18.24	18.24	0.94%	2,302,146
Jul 31, 2026	17.60	18.26	17.53	18.07	18.07	4.69%	4,356,305
Jul 30, 2026	17.68	17.90	17.22	17.26	17.26	-3.25%	3,866,900
Jul 29, 2026	18.01	18.13	17.61	17.84	17.84	-1.60%	3,762,054
Jul 28, 2026	17.96	19.15	17.79	18.13	18.13	2.03%	6,803,320
Jul 27, 2026	17.02	17.77	16.81	17.77	17.77	4.47%	3,116,400
Jul 24, 2026	17.19	17.54	16.95	17.01	17.01	-2.80%	2,079,500
Jul 23, 2026	17.36	17.62	17.21	17.50	17.50	1.27%	2,506,400
Jul 22, 2026	17.79	18.00	17.05	17.28	17.28	-2.87%	4,240,075
Jul 21, 2026	18.00	18.00	16.69	17.79	17.79	-	5,800,380
Jul 20, 2026	19.21	19.37	17.52	17.79	17.79	-7.00%	4,987,541
Jul 17, 2026	20.06	20.44	19.07	19.13	19.13	-4.64%	3,181,301
Jul 16, 2026	20.61	21.07	20.00	20.06	20.06	-4.39%	2,830,863
Jul 15, 2026	21.25	21.43	20.77	20.98	20.98	-0.76%	2,175,017
Jul 14, 2026	21.36	21.62	20.93	21.14	21.14	-2.40%	2,622,437
Jul 13, 2026	22.47	22.65	21.46	21.66	21.66	-4.54%	3,609,300
Jul 10, 2026	22.20	24.30	22.11	22.69	22.69	2.62%	6,212,700
Jul 9, 2026	21.79	22.17	21.24	22.11	22.11	1.47%	3,053,053
Jul 8, 2026	22.53	22.59	21.52	21.79	21.79	-3.20%	2,740,100
Jul 7, 2026	22.70	23.22	22.31	22.51	22.51	-2.09%	3,356,127
Jul 6, 2026	23.45	23.88	22.77	22.99	22.99	-1.96%	4,538,183
Jul 3, 2026	24.70	24.71	23.40	23.45	23.45	-5.37%	6,115,083
Jul 2, 2026	24.47	25.18	23.45	24.78	24.78	0.65%	6,902,604
Jul 1, 2026	24.10	25.07	23.95	24.62	24.62	2.20%	8,586,102
Jun 30, 2026	23.64	24.25	22.97	24.09	24.09	1.35%	7,835,000
Jun 29, 2026	23.99	24.79	22.84	23.77	23.77	0.08%	9,464,025
Jun 26, 2026	22.41	24.36	22.08	23.75	23.75	5.32%	9,455,274
Jun 25, 2026	22.91	23.60	22.00	22.55	22.55	-1.91%	5,584,008
Jun 24, 2026	22.22	23.38	21.74	22.99	22.99	3.00%	6,779,090
Jun 23, 2026	21.51	23.26	21.44	22.32	22.32	3.38%	6,741,251
Jun 22, 2026	21.48	22.00	21.00	21.59	21.59	0.47%	4,223,597
Jun 18, 2026	21.15	21.68	20.54	21.49	21.49	0.89%	3,574,937
Jun 17, 2026	21.20	21.49	20.91	21.30	21.30	0.05%	3,534,736
Jun 16, 2026	21.38	21.66	20.46	21.29	21.29	-0.42%	4,957,851
Jun 15, 2026	20.39	21.70	19.80	21.38	21.38	5.68%	6,271,545
Jun 12, 2026	20.08	20.62	19.88	20.23	20.23	2.28%	3,830,174