SHA:603014 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	30.88	31.16	30.73	30.79	30.79	-0.29%	782,635
Sep 29, 2026	30.95	31.15	30.71	30.88	30.88	-0.55%	739,921
Sep 28, 2026	31.15	31.52	30.88	31.05	31.05	-0.32%	775,015
Sep 24, 2026	31.64	31.83	31.15	31.15	31.15	-1.36%	822,898
Sep 23, 2026	31.48	31.88	31.40	31.58	31.58	0.32%	1,191,678
Sep 22, 2026	31.47	31.68	31.18	31.48	31.48	0.03%	977,925
Sep 21, 2026	31.20	31.99	31.11	31.47	31.47	0.77%	1,124,089
Sep 18, 2026	30.75	31.25	30.75	31.23	31.23	1.40%	920,064
Sep 17, 2026	30.60	30.83	30.37	30.80	30.80	0.72%	611,889
Sep 16, 2026	30.51	30.63	30.27	30.58	30.58	0.23%	581,600
Sep 15, 2026	30.79	31.08	30.44	30.51	30.51	-1.04%	740,300
Sep 14, 2026	30.50	30.93	30.40	30.83	30.83	0.82%	811,275
Sep 11, 2026	30.95	30.96	30.44	30.79	30.58	-1.09%	954,597
Sep 10, 2026	31.33	31.59	31.10	31.13	30.92	-1.05%	623,400
Sep 9, 2026	31.80	31.80	31.36	31.46	31.25	-1.10%	809,530
Sep 8, 2026	31.30	31.90	31.23	31.81	31.59	1.76%	1,430,418
Sep 7, 2026	31.32	31.46	31.06	31.26	31.05	-0.26%	888,006
Sep 4, 2026	31.63	31.75	31.17	31.34	31.13	-0.51%	1,140,499
Sep 3, 2026	31.50	31.80	31.40	31.50	31.29	-0.47%	751,000
Sep 2, 2026	31.46	31.81	31.20	31.65	31.43	-0.25%	1,071,060
Sep 1, 2026	31.88	32.34	31.63	31.73	31.51	0.67%	1,631,168
Aug 31, 2026	31.80	31.85	30.98	31.52	31.31	-1.56%	1,614,713
Aug 28, 2026	32.26	32.53	31.87	32.02	31.80	-0.25%	1,262,507
Aug 27, 2026	32.10	32.17	31.87	32.10	31.88	-0.09%	743,000
Aug 26, 2026	32.22	32.58	31.96	32.13	31.91	-0.37%	1,103,700
Aug 25, 2026	31.80	32.28	31.79	32.25	32.03	0.97%	744,905
Aug 24, 2026	32.46	32.52	31.81	31.94	31.72	-1.69%	1,050,556
Aug 21, 2026	33.10	33.42	32.43	32.49	32.27	-2.72%	1,562,201
Aug 20, 2026	32.99	33.69	32.99	33.40	33.17	2.14%	1,776,245
Aug 19, 2026	33.08	33.34	32.52	32.70	32.48	-1.89%	1,284,766
Aug 18, 2026	33.59	33.75	33.22	33.33	33.10	-1.07%	1,236,992
Aug 17, 2026	33.90	33.94	33.28	33.69	33.46	-0.53%	1,257,492
Aug 14, 2026	34.15	34.30	33.61	33.87	33.64	-0.67%	1,448,100
Aug 13, 2026	33.88	34.42	33.46	34.10	33.87	0.56%	2,275,281
Aug 12, 2026	33.74	34.70	33.52	33.91	33.68	0.50%	2,014,709
Aug 11, 2026	34.30	34.75	33.39	33.74	33.51	-0.35%	2,543,703
Aug 10, 2026	34.16	34.34	33.73	33.86	33.63	-0.97%	2,635,457
Aug 7, 2026	33.80	34.28	33.68	34.19	33.96	0.71%	2,429,502
Aug 6, 2026	33.57	34.06	33.46	33.95	33.72	0.83%	2,222,694
Aug 5, 2026	33.99	34.66	33.43	33.67	33.44	-0.21%	3,518,200
Aug 4, 2026	34.50	35.39	33.73	33.74	33.51	2.34%	3,908,808
Aug 3, 2026	32.36	33.05	32.30	32.97	32.75	2.39%	1,670,028
Jul 31, 2026	31.98	32.42	31.82	32.20	31.98	1.10%	1,304,503
Jul 30, 2026	32.12	32.61	31.63	31.85	31.63	-1.64%	1,408,042
Jul 29, 2026	31.94	32.40	31.80	32.38	32.16	0.90%	1,662,100
Jul 28, 2026	31.77	32.37	31.41	32.09	31.87	2.89%	2,597,777
Jul 27, 2026	30.32	31.45	30.27	31.19	30.98	2.90%	1,732,866
Jul 24, 2026	30.88	31.09	30.30	30.31	30.10	-2.57%	1,372,263
Jul 23, 2026	30.70	31.34	30.68	31.11	30.90	0.74%	1,741,348
Jul 22, 2026	31.60	31.71	30.75	30.88	30.67	-1.84%	2,032,502