SHA:603014 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	35.53	36.42	35.36	35.98	35.98	2.36%	5,113,780
Jul 2, 2026	36.75	37.33	35.15	35.15	35.15	-2.36%	6,350,270
Jul 1, 2026	33.70	36.00	33.70	36.00	36.00	9.99%	3,528,838
Jun 30, 2026	33.58	33.66	32.21	32.73	32.73	-4.02%	3,548,201
Jun 29, 2026	32.71	34.54	32.07	34.10	34.10	4.76%	3,633,188
Jun 26, 2026	32.48	32.98	31.82	32.55	32.55	-0.88%	2,236,600
Jun 25, 2026	34.35	34.35	32.50	32.84	32.84	-4.56%	3,837,200
Jun 24, 2026	35.82	35.97	34.08	34.41	34.41	-3.88%	3,747,162
Jun 23, 2026	35.16	36.85	35.16	35.80	35.80	0.51%	3,980,068
Jun 22, 2026	37.00	37.01	35.16	35.62	35.62	-4.78%	4,339,329
Jun 18, 2026	37.52	38.38	36.50	37.41	37.41	-1.11%	7,093,624
Jun 17, 2026	35.49	38.37	35.49	37.83	37.83	8.46%	9,493,350
Jun 16, 2026	34.51	35.29	33.93	34.88	34.88	-0.51%	5,050,518
Jun 15, 2026	36.17	36.17	34.34	35.06	35.06	-4.02%	7,573,004
Jun 12, 2026	34.09	36.53	34.03	36.53	36.53	10.00%	9,035,435
Jun 11, 2026	30.68	33.21	30.68	33.21	33.21	10.00%	2,524,432
Jun 10, 2026	30.20	30.80	29.82	30.19	30.19	0.84%	1,260,967
Jun 9, 2026	30.14	30.34	29.70	29.94	29.94	-0.60%	866,009
Jun 8, 2026	30.79	30.92	30.03	30.12	30.12	-3.46%	1,227,167
Jun 5, 2026	32.10	32.24	30.97	31.20	31.20	-3.11%	1,754,167
Jun 4, 2026	32.98	32.98	32.00	32.20	32.20	0.06%	1,179,800
Jun 3, 2026	33.54	33.54	32.10	32.18	32.18	-4.23%	1,867,700
Jun 2, 2026	33.70	34.02	33.40	33.60	33.60	-0.74%	1,104,875
Jun 1, 2026	34.88	34.99	33.70	33.85	33.85	-3.42%	1,844,247
May 29, 2026	36.00	36.14	35.02	35.41	35.05	-3.70%	2,249,684
May 28, 2026	34.34	37.09	33.60	36.77	36.40	6.03%	3,889,779
May 27, 2026	34.23	35.43	33.88	34.68	34.33	1.02%	1,685,722
May 26, 2026	34.10	34.37	33.36	34.33	33.98	0.62%	1,258,649
May 25, 2026	35.21	35.74	34.00	34.12	33.77	-3.32%	1,555,225