SHA:603004 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	18.61	18.63	18.19	18.21	18.21	-2.15%	1,318,440
Sep 9, 2026	19.06	19.06	18.59	18.61	18.61	-2.46%	1,767,277
Sep 8, 2026	19.12	19.23	18.96	19.08	19.08	0.16%	1,294,301
Sep 7, 2026	19.65	19.65	18.91	19.05	19.05	0.32%	1,713,909
Sep 4, 2026	19.08	19.33	18.85	18.99	18.99	-0.47%	1,655,109
Sep 3, 2026	19.20	19.42	19.02	19.08	19.08	-0.63%	1,318,000
Sep 2, 2026	19.13	19.25	18.96	19.20	19.20	-0.36%	1,131,000
Sep 1, 2026	19.33	19.51	19.00	19.27	19.27	-0.82%	1,543,800
Aug 31, 2026	19.06	19.49	18.82	19.43	19.43	1.73%	1,739,700
Aug 28, 2026	19.49	19.53	19.00	19.10	19.10	-1.14%	1,939,048
Aug 27, 2026	18.98	19.50	18.90	19.32	19.32	1.63%	1,886,554
Aug 26, 2026	19.00	19.14	18.78	19.01	19.01	0.96%	1,676,285
Aug 25, 2026	18.39	18.95	18.30	18.83	18.83	1.73%	2,199,800
Aug 24, 2026	19.63	19.77	18.17	18.51	18.51	-6.98%	4,101,729
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