SHA:603014 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	41.63	41.69	41.40	41.62	41.62	0.05%	1,988,137
Jan 22, 2026	41.77	41.80	41.38	41.60	41.60	-0.31%	1,660,596
Jan 21, 2026	41.19	41.98	41.01	41.73	41.73	1.24%	2,563,774
Jan 20, 2026	41.29	41.56	41.04	41.22	41.22	-0.05%	1,621,069
Jan 19, 2026	41.20	41.38	41.05	41.24	41.24	0.10%	1,377,511
Jan 16, 2026	40.77	41.68	40.53	41.20	41.20	0.91%	2,361,512
Jan 15, 2026	41.54	41.54	40.68	40.83	40.83	-1.47%	2,265,537
Jan 14, 2026	41.51	41.89	41.00	41.44	41.44	0.12%	3,694,119
Jan 13, 2026	41.90	42.15	41.29	41.39	41.39	-0.46%	3,347,604
Jan 12, 2026	41.40	42.00	41.11	41.58	41.58	0.48%	3,358,271
Jan 9, 2026	41.35	41.38	40.96	41.38	41.38	0.07%	2,624,362
Jan 8, 2026	41.05	42.20	40.91	41.35	41.35	0.68%	2,812,076
Jan 7, 2026	41.53	41.80	40.91	41.07	41.07	-2.17%	3,713,820
Jan 6, 2026	43.55	43.63	41.50	41.98	41.98	1.18%	6,285,688
Jan 5, 2026	39.79	41.50	39.79	41.49	41.49	4.69%	3,842,014
Dec 31, 2025	39.79	40.09	39.35	39.63	39.63	-0.40%	1,572,627
Dec 30, 2025	40.00	40.14	39.72	39.79	39.79	-0.87%	1,180,532
Dec 29, 2025	40.74	40.77	40.11	40.14	40.14	-1.57%	1,479,684
Dec 26, 2025	41.00	41.36	40.65	40.78	40.78	-0.51%	1,573,066
Dec 25, 2025	41.06	41.13	40.61	40.99	40.99	0.10%	1,322,441
Dec 24, 2025	40.41	41.09	40.40	40.95	40.95	1.11%	1,213,150
Dec 23, 2025	40.95	41.30	40.45	40.50	40.50	-1.07%	1,774,838
Dec 22, 2025	41.04	41.35	40.89	40.94	40.94	-0.02%	1,672,489
Dec 19, 2025	40.96	41.29	40.71	40.95	40.95	-0.02%	1,386,285
Dec 18, 2025	41.00	41.78	40.85	40.96	40.96	-0.34%	1,849,228
Dec 17, 2025	41.10	41.35	40.41	41.10	41.10	-0.15%	2,169,200
Dec 16, 2025	41.42	41.79	40.92	41.16	41.16	-1.06%	1,673,286
Dec 15, 2025	41.59	42.29	41.45	41.60	41.60	0.10%	2,002,769
Dec 12, 2025	41.44	42.33	41.28	41.56	41.56	-0.65%	4,061,037
Dec 11, 2025	41.86	42.46	41.40	41.83	41.83	0.31%	3,114,686
Dec 10, 2025	40.79	41.71	40.70	41.70	41.70	2.13%	2,912,436
Dec 9, 2025	41.53	41.57	40.82	40.83	40.83	-1.57%	1,446,247
Dec 8, 2025	41.17	41.67	41.17	41.48	41.48	0.75%	2,028,198
Dec 5, 2025	40.82	41.22	40.33	41.17	41.17	0.34%	2,074,059
Dec 4, 2025	40.97	41.83	40.61	41.03	41.03	0.61%	2,598,928
Dec 3, 2025	40.62	41.14	40.60	40.78	40.78	-0.17%	1,244,597
Dec 2, 2025	41.24	41.65	40.80	40.85	40.85	-0.95%	1,780,138
Dec 1, 2025	40.44	41.69	40.44	41.24	41.24	2.00%	2,832,155
Nov 28, 2025	39.97	40.77	39.90	40.43	40.43	1.13%	1,865,767
Nov 27, 2025	39.73	40.48	39.73	39.98	39.98	0.03%	1,583,026
Nov 26, 2025	40.85	41.07	39.92	39.97	39.97	-2.03%	2,285,873
Nov 25, 2025	40.39	41.05	40.16	40.80	40.80	1.49%	2,438,048
Nov 24, 2025	39.91	40.44	39.78	40.20	40.20	0.90%	2,128,848
Nov 21, 2025	40.09	40.77	39.67	39.84	39.84	-1.04%	2,764,813
Nov 20, 2025	40.60	40.98	40.09	40.26	40.26	-0.81%	2,006,159
Nov 19, 2025	40.90	41.00	40.36	40.59	40.59	-1.36%	2,541,257
Nov 18, 2025	41.37	41.77	40.88	41.15	41.15	-0.92%	2,514,685
Nov 17, 2025	41.56	41.86	41.37	41.53	41.53	-0.12%	2,243,010
Nov 14, 2025	41.75	42.20	41.52	41.58	41.58	-1.14%	3,820,923
Nov 13, 2025	42.70	43.11	41.92	42.06	42.06	-2.48%	5,585,698