SHA:603014 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	30.95	30.96	30.44	30.79	30.79	-1.09%	954,597
Sep 10, 2026	31.33	31.59	31.10	31.13	31.13	-1.05%	623,400
Sep 9, 2026	31.80	31.80	31.36	31.46	31.46	-1.10%	809,530
Sep 8, 2026	31.30	31.90	31.23	31.81	31.81	1.76%	1,430,418
Sep 7, 2026	31.32	31.46	31.06	31.26	31.26	-0.26%	888,006
Sep 4, 2026	31.63	31.75	31.17	31.34	31.34	-0.51%	1,140,499
Sep 3, 2026	31.50	31.80	31.40	31.50	31.50	-0.47%	751,000
Sep 2, 2026	31.46	31.81	31.20	31.65	31.65	-0.25%	1,071,060
Sep 1, 2026	31.88	32.34	31.63	31.73	31.73	0.67%	1,631,168
Aug 31, 2026	31.80	31.85	30.98	31.52	31.52	-1.56%	1,614,713
Aug 28, 2026	32.26	32.53	31.87	32.02	32.02	-0.25%	1,262,507
Aug 27, 2026	32.10	32.17	31.87	32.10	32.10	-0.09%	743,000
Aug 26, 2026	32.22	32.58	31.96	32.13	32.13	-0.37%	1,103,700
Aug 25, 2026	31.80	32.28	31.79	32.25	32.25	0.97%	744,905
Aug 24, 2026	32.46	32.52	31.81	31.94	31.94	-1.69%	1,050,556
Aug 21, 2026	33.10	33.42	32.43	32.49	32.49	-2.72%	1,562,201
Aug 20, 2026	32.99	33.69	32.99	33.40	33.40	2.14%	1,776,245
Aug 19, 2026	33.08	33.34	32.52	32.70	32.70	-1.89%	1,284,766
Aug 18, 2026	33.59	33.75	33.22	33.33	33.33	-1.07%	1,236,992
Aug 17, 2026	33.90	33.94	33.28	33.69	33.69	-0.53%	1,257,492
Aug 14, 2026	34.15	34.30	33.61	33.87	33.87	-0.67%	1,448,100
Aug 13, 2026	33.88	34.42	33.46	34.10	34.10	0.56%	2,275,281
Aug 12, 2026	33.74	34.70	33.52	33.91	33.91	0.50%	2,014,709
Aug 11, 2026	34.30	34.75	33.39	33.74	33.74	-0.35%	2,543,703
Aug 10, 2026	34.16	34.34	33.73	33.86	33.86	-0.97%	2,635,457
Aug 7, 2026	33.80	34.28	33.68	34.19	34.19	0.71%	2,429,502
Aug 6, 2026	33.57	34.06	33.46	33.95	33.95	0.83%	2,222,694
Aug 5, 2026	33.99	34.66	33.43	33.67	33.67	-0.21%	3,518,200
Aug 4, 2026	34.50	35.39	33.73	33.74	33.74	2.34%	3,908,808
Aug 3, 2026	32.36	33.05	32.30	32.97	32.97	2.39%	1,670,028
Jul 31, 2026	31.98	32.42	31.82	32.20	32.20	1.10%	1,304,503
Jul 30, 2026	32.12	32.61	31.63	31.85	31.85	-1.64%	1,408,042
Jul 29, 2026	31.94	32.40	31.80	32.38	32.38	0.90%	1,662,100
Jul 28, 2026	31.77	32.37	31.41	32.09	32.09	2.89%	2,597,777
Jul 27, 2026	30.32	31.45	30.27	31.19	31.19	2.90%	1,732,866
Jul 24, 2026	30.88	31.09	30.30	30.31	30.31	-2.57%	1,372,263
Jul 23, 2026	30.70	31.34	30.68	31.11	31.11	0.74%	1,741,348
Jul 22, 2026	31.60	31.71	30.75	30.88	30.88	-1.84%	2,032,502
Jul 21, 2026	31.73	32.02	30.88	31.46	31.46	-1.66%	2,597,606
Jul 20, 2026	31.20	32.26	31.14	31.99	31.99	1.85%	2,069,684
Jul 17, 2026	33.13	33.29	31.39	31.41	31.41	-6.07%	3,279,206
Jul 16, 2026	33.01	33.85	32.81	33.44	33.44	0.36%	2,780,611
Jul 15, 2026	32.60	33.59	32.59	33.32	33.32	1.00%	2,968,038
Jul 14, 2026	32.89	33.30	32.35	32.99	32.99	0.27%	2,134,852
Jul 13, 2026	33.33	33.66	32.53	32.90	32.90	-2.17%	2,368,005
Jul 10, 2026	33.16	33.90	32.23	33.63	33.63	1.45%	2,948,116
Jul 9, 2026	33.25	33.92	32.75	33.15	33.15	-0.15%	2,122,705
Jul 8, 2026	33.79	34.71	33.18	33.20	33.20	-2.84%	2,321,557
Jul 7, 2026	35.38	35.40	33.89	34.17	34.17	-3.75%	2,822,938
Jul 6, 2026	36.30	36.30	35.22	35.50	35.50	-1.33%	3,713,041