SHA:603004 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	19.88	20.00	19.10	19.60	19.60	-2.05%	4,129,201
May 27, 2026	20.46	21.57	19.96	20.01	20.01	-1.67%	5,547,920
May 26, 2026	20.75	21.10	20.00	20.35	20.35	-0.49%	3,468,100
May 25, 2026	21.43	21.43	20.33	20.45	20.45	-3.45%	3,398,843
May 22, 2026	21.42	21.44	20.85	21.18	21.18	-0.38%	2,627,945
May 21, 2026	21.92	22.24	21.17	21.26	21.26	-3.14%	4,065,917
May 20, 2026	21.53	22.20	21.39	21.95	21.95	2.09%	3,886,735
May 19, 2026	21.23	21.76	21.22	21.50	21.50	0.23%	2,404,954
May 18, 2026	20.99	21.56	20.76	21.45	21.45	3.12%	3,134,500
May 15, 2026	20.50	21.15	20.49	20.80	20.80	0.97%	2,036,000
May 14, 2026	21.14	21.22	20.47	20.60	20.60	-2.51%	2,298,100
May 13, 2026	21.26	21.32	20.98	21.13	21.13	-0.14%	1,726,200
May 12, 2026	21.77	21.77	21.10	21.16	21.16	-2.76%	2,209,100
May 11, 2026	21.65	21.87	21.46	21.76	21.76	0.60%	2,878,160
May 8, 2026	21.11	21.83	20.96	21.63	21.63	1.79%	3,520,805
May 7, 2026	21.10	21.33	21.01	21.25	21.25	0.90%	1,921,400
May 6, 2026	20.77	21.15	20.75	21.06	21.06	1.59%	2,355,200
Apr 30, 2026	20.85	21.00	20.68	20.73	20.73	-1.19%	1,411,800
Apr 29, 2026	20.89	21.10	20.58	20.98	20.98	0.43%	2,160,600
Apr 28, 2026	21.39	21.45	20.75	20.89	20.89	-2.66%	2,441,800
Apr 27, 2026	21.03	21.55	20.86	21.46	21.46	1.80%	2,236,100
Apr 24, 2026	21.25	21.36	20.84	21.08	21.08	-1.31%	2,281,300
Apr 23, 2026	21.31	21.51	21.21	21.36	21.36	-0.23%	2,125,615
Apr 22, 2026	21.51	21.57	21.28	21.41	21.41	-0.83%	1,810,200
Apr 21, 2026	21.86	21.89	21.41	21.59	21.59	-1.24%	2,536,471
Apr 20, 2026	21.49	22.20	21.49	21.86	21.86	1.06%	4,199,297
Apr 17, 2026	22.41	22.49	21.36	21.63	21.63	-5.50%	6,474,187
Apr 16, 2026	22.83	23.12	22.81	22.89	22.89	-	2,336,900
Apr 15, 2026	23.08	23.25	22.85	22.89	22.89	-	1,712,700
Apr 14, 2026	22.87	22.99	22.66	22.89	22.89	0.57%	1,742,000
Apr 13, 2026	22.73	22.97	22.70	22.76	22.76	-0.52%	1,243,200
Apr 10, 2026	22.60	23.18	22.59	22.88	22.88	1.73%	2,068,800
Apr 9, 2026	22.94	22.98	22.41	22.49	22.49	-2.17%	2,106,200
Apr 8, 2026	22.14	23.07	22.10	22.99	22.99	4.88%	3,530,569
Apr 7, 2026	21.40	21.99	21.22	21.92	21.92	2.67%	1,604,800
Apr 3, 2026	21.73	21.89	21.30	21.35	21.35	-1.93%	1,317,500
Apr 2, 2026	21.90	22.27	21.64	21.77	21.77	-1.14%	1,577,607
Apr 1, 2026	21.80	22.05	21.75	22.02	22.02	2.04%	1,989,511
Mar 31, 2026	21.82	22.15	21.55	21.58	21.58	-1.15%	1,628,300
Mar 30, 2026	21.62	22.00	21.53	21.83	21.83	0.14%	1,721,900
Mar 27, 2026	21.09	21.85	21.02	21.80	21.80	2.78%	1,841,691
Mar 26, 2026	21.47	21.95	21.12	21.21	21.21	-0.98%	1,957,350
Mar 25, 2026	21.33	21.58	21.25	21.42	21.42	1.18%	1,749,300
Mar 24, 2026	20.83	21.25	20.47	21.17	21.17	3.57%	2,091,000
Mar 23, 2026	21.88	21.88	20.00	20.44	20.44	-7.89%	3,499,063
Mar 20, 2026	22.83	23.01	22.16	22.19	22.19	-2.03%	1,970,000
Mar 19, 2026	23.16	23.30	22.51	22.65	22.65	-2.96%	2,343,242
Mar 18, 2026	23.05	23.34	22.72	23.34	23.34	1.74%	2,659,636
Mar 17, 2026	23.80	24.00	22.91	22.94	22.94	-3.90%	3,577,103
Mar 16, 2026	24.00	24.15	23.57	23.87	23.87	-1.20%	3,125,697