SHA:603007 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	8.42	8.42	8.42	8.42	8.42	10.07%	13,231,998
May 12, 2026	7.65	7.65	6.96	7.65	7.65	10.07%	145,432,578
May 11, 2026	6.60	7.08	6.60	6.95	6.95	5.62%	89,847,220
May 8, 2026	6.28	6.88	6.21	6.58	6.58	5.28%	88,330,500
May 7, 2026	5.97	6.35	5.97	6.25	6.25	4.69%	37,868,147
May 6, 2026	5.81	6.07	5.60	5.97	5.97	1.88%	32,251,185
Apr 30, 2026	6.12	6.20	5.84	5.86	5.86	-3.93%	33,859,320
Apr 29, 2026	5.91	6.15	5.84	6.10	6.10	3.21%	22,024,742
Apr 28, 2026	5.89	6.01	5.84	5.91	5.91	-	21,374,913
Apr 27, 2026	6.14	6.14	5.80	5.91	5.91	-3.27%	29,426,564
Apr 24, 2026	6.27	6.36	6.08	6.11	6.11	-4.23%	30,348,316
Apr 23, 2026	6.41	6.58	6.21	6.38	6.38	0.16%	31,730,232
Apr 22, 2026	6.56	6.70	6.31	6.37	6.37	-5.21%	52,001,729
Apr 21, 2026	7.07	7.19	6.60	6.72	6.72	-2.04%	66,851,690
Apr 17, 2026	6.92	6.99	6.83	6.86	6.86	-0.87%	15,648,706
Apr 16, 2026	6.79	6.97	6.72	6.92	6.92	2.67%	19,089,262
Apr 15, 2026	6.91	6.91	6.70	6.74	6.74	-2.46%	18,684,767
Apr 14, 2026	6.63	6.92	6.63	6.91	6.91	4.07%	18,289,674
Apr 13, 2026	6.51	6.70	6.51	6.64	6.64	2.31%	16,225,534
Apr 10, 2026	6.50	6.55	6.45	6.49	6.49	0.62%	11,728,930
Apr 9, 2026	6.36	6.48	6.30	6.45	6.45	-	13,338,340
Apr 8, 2026	6.34	6.45	6.30	6.45	6.45	3.20%	11,223,830
Apr 7, 2026	6.17	6.39	6.17	6.25	6.25	1.63%	13,153,960
Apr 3, 2026	6.25	6.33	6.06	6.15	6.15	-1.60%	13,722,480
Apr 2, 2026	6.38	6.42	6.23	6.25	6.25	-2.34%	11,650,670
Apr 1, 2026	6.46	6.48	6.29	6.40	6.40	0.16%	13,504,360
Mar 31, 2026	6.50	6.62	6.37	6.39	6.39	-2.44%	14,741,670
Mar 30, 2026	6.55	6.63	6.50	6.55	6.55	-1.95%	14,629,153
Mar 27, 2026	6.65	6.71	6.55	6.68	6.68	-2.91%	24,064,950
Mar 26, 2026	6.66	6.95	6.63	6.88	6.88	2.84%	25,558,200
Mar 25, 2026	6.70	6.79	6.60	6.69	6.69	0.30%	19,572,800
Mar 24, 2026	6.48	6.69	6.27	6.67	6.67	4.71%	24,067,980
Mar 23, 2026	6.54	6.73	6.37	6.37	6.37	-5.07%	24,371,669
Mar 20, 2026	6.71	6.77	6.48	6.71	6.71	1.05%	20,593,570
Mar 19, 2026	6.77	6.88	6.63	6.64	6.64	-3.49%	23,056,550
Mar 18, 2026	6.74	6.93	6.66	6.88	6.88	2.38%	22,362,550
Mar 17, 2026	6.82	6.94	6.63	6.72	6.72	-2.61%	31,141,580
Mar 16, 2026	7.25	7.43	6.90	6.90	6.90	-4.96%	34,082,960
Mar 13, 2026	7.26	7.34	7.11	7.26	7.26	-0.14%	20,568,600
Mar 12, 2026	7.02	7.34	6.95	7.27	7.27	3.12%	33,866,173
Mar 11, 2026	6.72	7.08	6.72	7.05	7.05	4.60%	32,654,590
Mar 10, 2026	6.61	6.81	6.56	6.74	6.74	2.59%	20,266,020
Mar 9, 2026	6.66	6.75	6.51	6.57	6.57	-1.35%	23,998,400
Mar 6, 2026	6.26	6.85	6.24	6.66	6.66	1.52%	33,979,450
Mar 5, 2026	6.49	6.63	6.44	6.56	6.56	3.96%	33,913,870
Mar 4, 2026	6.21	6.39	6.03	6.31	6.31	-0.47%	26,608,340
Mar 3, 2026	6.64	6.73	6.34	6.34	6.34	-4.95%	24,720,800
Mar 2, 2026	6.85	6.94	6.62	6.67	6.67	-4.30%	24,052,524
Feb 27, 2026	6.90	6.98	6.73	6.97	6.97	1.01%	20,256,360
Feb 26, 2026	6.61	6.91	6.54	6.90	6.90	4.86%	27,649,320