SHA:603014 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	35.70	35.70	34.92	35.29	34.93	0.26%	744,219
May 21, 2026	35.62	35.77	35.18	35.20	34.84	-0.28%	1,217,534
May 20, 2026	35.49	35.52	34.86	35.30	34.94	-0.73%	740,177
May 19, 2026	34.83	35.86	34.58	35.56	35.20	2.83%	1,352,082
May 18, 2026	34.94	34.94	34.32	34.58	34.23	-0.89%	745,838
May 15, 2026	35.52	35.53	34.66	34.89	34.53	-0.91%	960,270
May 14, 2026	35.79	35.86	35.18	35.21	34.85	-1.23%	858,687
May 13, 2026	35.70	35.82	35.36	35.65	35.29	-0.28%	705,011
May 12, 2026	36.59	36.59	35.68	35.75	35.39	-2.19%	1,121,017
May 11, 2026	36.54	36.70	36.25	36.55	36.18	-0.11%	1,011,804
May 8, 2026	36.26	36.70	36.20	36.59	36.22	0.91%	773,536
May 7, 2026	36.48	36.48	36.16	36.26	35.89	-0.08%	671,096
May 6, 2026	35.95	36.66	35.95	36.29	35.92	0.95%	1,328,930
Apr 30, 2026	35.67	36.13	35.67	35.95	35.58	-0.25%	708,359