SHA:603007 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	5.83	6.23	5.73	6.18	6.18	6.00%	67,381,749
Jun 18, 2026	5.72	6.05	5.54	5.83	5.83	2.64%	57,489,909
Jun 17, 2026	5.60	5.68	5.43	5.68	5.68	0.18%	52,696,885
Jun 16, 2026	5.97	6.08	5.67	5.67	5.67	-3.74%	84,916,951
Jun 15, 2026	5.75	5.89	5.63	5.89	5.89	10.09%	40,112,315
Jun 12, 2026	5.45	5.51	5.29	5.35	5.35	0.19%	35,265,482
Jun 11, 2026	5.37	5.45	5.22	5.34	5.34	-1.48%	32,229,486
Jun 10, 2026	5.50	5.55	5.28	5.42	5.42	-3.04%	42,361,072
Jun 9, 2026	5.78	5.78	5.52	5.59	5.59	-1.06%	34,268,392
Jun 8, 2026	5.76	5.94	5.60	5.65	5.65	-4.56%	43,887,837
Jun 5, 2026	6.06	6.15	5.91	5.92	5.92	-1.99%	41,013,193
Jun 4, 2026	6.15	6.30	5.98	6.04	6.04	-1.95%	51,519,305
Jun 3, 2026	6.21	6.46	6.06	6.16	6.16	-0.81%	76,691,790
Jun 2, 2026	6.04	6.62	5.74	6.21	6.21	3.16%	91,390,184
Jun 1, 2026	5.88	6.13	5.88	6.02	6.02	1.01%	31,223,581
May 29, 2026	6.25	6.29	5.91	5.96	5.96	-3.40%	52,848,434
May 28, 2026	6.18	6.28	6.06	6.17	6.17	-0.80%	40,707,600
May 27, 2026	6.44	6.51	6.14	6.22	6.22	-2.66%	44,226,727
May 26, 2026	6.51	6.55	6.24	6.39	6.39	-1.84%	52,775,619
May 25, 2026	6.90	6.91	6.43	6.51	6.51	-5.52%	70,444,137
May 22, 2026	6.81	7.04	6.60	6.89	6.89	-0.14%	89,951,923
May 21, 2026	7.39	7.72	6.90	6.90	6.90	-8.00%	133,995,803
May 20, 2026	8.33	8.44	7.50	7.50	7.50	-9.96%	146,962,489
May 19, 2026	7.99	8.58	7.90	8.33	8.33	2.84%	152,153,600
May 18, 2026	8.41	8.72	7.82	8.10	8.10	-3.23%	172,956,600
May 15, 2026	9.10	9.10	8.33	8.37	8.37	-9.61%	259,190,700
May 14, 2026	9.26	9.26	9.26	9.26	9.26	9.98%	28,942,800
May 13, 2026	8.42	8.42	8.42	8.42	8.42	10.07%	13,231,990
May 12, 2026	7.65	7.65	6.96	7.65	7.65	10.07%	145,432,500
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%	37,868,140
May 6, 2026	5.81	6.07	5.60	5.97	5.97	1.88%	32,251,180
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%	22,024,740
Apr 28, 2026	5.89	6.01	5.84	5.91	5.91	-	21,374,910
Apr 27, 2026	6.14	6.14	5.80	5.91	5.91	-3.27%	29,426,560
Apr 24, 2026	6.27	6.36	6.08	6.11	6.11	-4.23%	30,348,310
Apr 23, 2026	6.41	6.58	6.21	6.38	6.38	0.16%	31,730,230
Apr 22, 2026	6.56	6.70	6.31	6.37	6.37	-5.21%	52,001,720
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%	15,648,700
Apr 16, 2026	6.79	6.97	6.72	6.92	6.92	2.67%	19,089,260
Apr 15, 2026	6.91	6.91	6.70	6.74	6.74	-2.46%	18,684,760
Apr 14, 2026	6.63	6.92	6.63	6.91	6.91	4.07%	18,289,670
Apr 13, 2026	6.51	6.70	6.51	6.64	6.64	2.31%	16,225,530
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