SHA:603004 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	21.92	22.24	21.17	21.26	21.04	-3.14%	4,065,917
May 20, 2026	21.53	22.20	21.39	21.95	21.72	2.09%	3,886,735
May 19, 2026	21.23	21.76	21.22	21.50	21.27	0.23%	2,404,954
May 18, 2026	20.99	21.56	20.76	21.45	21.22	3.13%	3,134,500
May 15, 2026	20.50	21.15	20.49	20.80	20.58	0.97%	2,036,000
May 14, 2026	21.14	21.22	20.47	20.60	20.38	-2.51%	2,298,100
May 13, 2026	21.26	21.32	20.98	21.13	20.91	-0.14%	1,726,200
May 12, 2026	21.77	21.77	21.10	21.16	20.94	-2.76%	2,209,100
May 11, 2026	21.65	21.87	21.46	21.76	21.53	0.60%	2,878,160
May 8, 2026	21.11	21.83	20.96	21.63	21.40	1.79%	3,520,805
May 7, 2026	21.10	21.33	21.01	21.25	21.03	0.90%	1,921,400
May 6, 2026	20.77	21.15	20.75	21.06	20.84	1.59%	2,355,200
Apr 30, 2026	20.85	21.00	20.68	20.73	20.51	-1.19%	1,411,800
Apr 29, 2026	20.89	21.10	20.58	20.98	20.76	0.43%	2,160,600
Apr 28, 2026	21.39	21.45	20.75	20.89	20.67	-2.66%	2,441,800
Apr 27, 2026	21.03	21.55	20.86	21.46	21.23	1.80%	2,236,100
Apr 24, 2026	21.25	21.36	20.84	21.08	20.86	-1.31%	2,281,300
Apr 23, 2026	21.31	21.51	21.21	21.36	21.13	-0.23%	2,125,615
Apr 22, 2026	21.51	21.57	21.28	21.41	21.18	-0.83%	1,810,200
Apr 21, 2026	21.86	21.89	21.41	21.59	21.36	-1.24%	2,536,471
Apr 20, 2026	21.49	22.20	21.49	21.86	21.63	1.06%	4,199,297
Apr 17, 2026	22.41	22.49	21.36	21.63	21.40	-5.50%	6,474,187
Apr 16, 2026	22.83	23.12	22.81	22.89	22.65	-	2,336,900
Apr 15, 2026	23.08	23.25	22.85	22.89	22.65	-	1,712,700
Apr 14, 2026	22.87	22.99	22.66	22.89	22.65	0.57%	1,742,000
Apr 13, 2026	22.73	22.97	22.70	22.76	22.52	-0.52%	1,243,200
Apr 10, 2026	22.60	23.18	22.59	22.88	22.64	1.73%	2,068,800
Apr 9, 2026	22.94	22.98	22.41	22.49	22.25	-2.17%	2,106,200
Apr 8, 2026	22.14	23.07	22.10	22.99	22.75	4.88%	3,530,569
Apr 7, 2026	21.40	21.99	21.22	21.92	21.69	2.67%	1,604,800