SHA:603014 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	28.97	29.50	28.60	29.48	29.48	1.45%	1,226,780
Oct 22, 2026	29.44	29.67	29.01	29.06	29.06	-1.16%	768,880
Oct 21, 2026	29.66	29.67	29.30	29.40	29.40	-0.31%	696,800
Oct 20, 2026	29.36	29.54	29.11	29.49	29.49	-0.10%	744,700
Oct 19, 2026	28.90	29.52	28.71	29.52	29.52	1.58%	925,900
Oct 16, 2026	29.35	29.77	28.83	29.06	29.06	-0.72%	1,165,450
Oct 15, 2026	29.27	29.56	29.05	29.27	29.27	-1.05%	738,900
Oct 14, 2026	29.31	29.70	29.04	29.58	29.58	0.92%	1,081,799
Oct 13, 2026	29.82	29.88	29.18	29.31	29.31	-2.07%	1,568,263
Oct 12, 2026	30.57	30.67	29.80	29.93	29.93	-1.71%	1,333,503
Oct 9, 2026	30.00	30.50	29.85	30.45	30.45	1.60%	1,262,205
Oct 8, 2026	30.88	30.92	29.82	29.97	29.97	-2.66%	1,617,700
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