SHA:603004 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	20.22	20.39	19.57	19.78	19.78	-3.98%	4,030,896
Jun 10, 2026	19.20	21.09	19.19	20.60	20.60	7.35%	7,371,794
Jun 9, 2026	18.27	19.40	18.21	19.19	19.19	5.04%	2,888,145
Jun 8, 2026	18.50	18.88	18.03	18.27	18.27	-3.79%	2,499,663
Jun 5, 2026	18.86	19.18	18.21	18.99	18.99	2.37%	2,901,773
Jun 4, 2026	18.90	18.91	18.46	18.55	18.55	-2.47%	2,449,200
Jun 3, 2026	18.55	20.05	18.48	19.02	19.02	2.26%	4,298,496
Jun 2, 2026	19.30	19.47	18.47	18.60	18.60	-3.83%	2,483,700
Jun 1, 2026	18.86	19.57	18.79	19.34	19.34	3.31%	2,792,898
May 29, 2026	19.60	19.65	18.83	18.92	18.72	-3.47%	2,734,591
May 28, 2026	19.88	20.00	19.10	19.60	19.39	-2.05%	4,129,201
May 27, 2026	20.46	21.57	19.96	20.01	19.80	-1.67%	5,547,920
May 26, 2026	20.75	21.10	20.00	20.35	20.13	-0.49%	3,468,100
May 25, 2026	21.43	21.43	20.33	20.45	20.23	-3.45%	3,398,843
May 22, 2026	21.42	21.44	20.85	21.18	20.96	-0.38%	2,627,945