SHA:603014 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	37.00	37.34	36.68	36.80	36.80	-0.54%	1,074,277
Mar 30, 2026	37.00	37.79	36.90	37.00	37.00	-1.04%	1,179,010
Mar 27, 2026	36.50	37.48	36.11	37.39	37.39	1.99%	914,246
Mar 26, 2026	37.25	37.44	36.58	36.66	36.66	-1.56%	617,703
Mar 25, 2026	37.13	37.48	36.92	37.24	37.24	0.32%	830,535
Mar 24, 2026	36.23	37.25	36.00	37.12	37.12	3.40%	1,105,413
Mar 23, 2026	37.89	37.89	35.80	35.90	35.90	-5.82%	1,703,428
Mar 20, 2026	38.98	39.12	38.10	38.12	38.12	-1.93%	899,407
Mar 19, 2026	39.40	39.64	38.84	38.87	38.87	-1.99%	953,089
Mar 18, 2026	40.10	40.10	39.31	39.66	39.66	-0.68%	934,104
Mar 17, 2026	39.50	40.37	39.50	39.93	39.93	0.78%	1,214,725
Mar 16, 2026	39.32	39.79	39.20	39.62	39.62	0.20%	807,295
Mar 13, 2026	39.40	39.83	39.21	39.54	39.54	0.30%	1,011,522
Mar 12, 2026	38.97	39.48	38.81	39.42	39.42	1.70%	1,107,487
Mar 11, 2026	39.15	39.16	38.73	38.76	38.76	-0.62%	694,142
Mar 10, 2026	38.70	39.00	38.63	39.00	39.00	1.14%	709,251
Mar 9, 2026	38.26	38.64	38.11	38.56	38.56	-0.49%	779,608
Mar 6, 2026	38.67	38.94	38.52	38.75	38.75	-0.05%	721,991
Mar 5, 2026	38.50	38.97	38.50	38.77	38.77	0.75%	770,445
Mar 4, 2026	38.20	38.62	38.05	38.48	38.48	-0.26%	954,303
Mar 3, 2026	39.81	39.85	38.55	38.58	38.58	-2.87%	1,522,933
Mar 2, 2026	40.50	40.50	39.60	39.72	39.72	-2.10%	1,507,734
Feb 27, 2026	40.32	40.74	40.32	40.57	40.57	0.10%	913,547
Feb 26, 2026	40.70	40.74	40.16	40.53	40.53	-0.17%	1,170,821
Feb 25, 2026	40.94	41.02	40.58	40.60	40.60	-0.61%	1,467,815
Feb 24, 2026	40.73	40.87	40.55	40.85	40.85	0.29%	843,680
Feb 13, 2026	40.76	41.41	40.66	40.73	40.73	-0.07%	1,098,349
Feb 12, 2026	40.83	41.11	40.46	40.76	40.76	-0.10%	1,419,079
Feb 11, 2026	40.50	40.89	40.40	40.80	40.80	0.72%	1,323,504
Feb 10, 2026	40.24	40.69	40.15	40.51	40.51	0.62%	881,003
Feb 9, 2026	40.14	40.32	40.11	40.26	40.26	0.47%	898,553
Feb 6, 2026	40.28	40.35	40.05	40.07	40.07	-0.69%	829,741
Feb 5, 2026	40.11	40.40	40.06	40.35	40.35	0.25%	860,821
Feb 4, 2026	40.15	40.30	39.90	40.25	40.25	0.17%	913,351
Feb 3, 2026	39.91	40.25	39.91	40.18	40.18	0.73%	931,388
Feb 2, 2026	40.59	40.87	39.80	39.89	39.89	-1.89%	1,407,058
Jan 30, 2026	40.49	40.94	40.36	40.66	40.66	0.20%	1,328,208
Jan 29, 2026	40.65	40.97	40.30	40.58	40.58	-0.10%	1,482,222
Jan 28, 2026	41.38	41.40	40.62	40.62	40.62	-1.84%	1,728,232
Jan 27, 2026	42.24	42.24	40.75	41.38	41.38	-2.04%	2,914,883
Jan 26, 2026	41.66	42.30	41.41	42.24	42.24	1.49%	3,869,896
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