SHA:603014 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	34.18	35.42	34.04	35.00	35.00	1.60%	4,088,000
Nov 12, 2026	33.80	34.67	33.63	34.45	34.45	1.23%	3,132,703
Nov 11, 2026	33.78	34.23	33.31	34.03	34.03	1.31%	2,266,200
Nov 10, 2026	34.45	34.45	33.36	33.59	33.59	-1.38%	2,390,403
Nov 9, 2026	35.15	35.19	34.00	34.06	34.06	-2.29%	2,846,701
Nov 6, 2026	33.51	35.15	33.37	34.86	34.86	2.08%	4,657,100
Nov 5, 2026	33.81	34.57	33.63	34.15	34.15	0.89%	3,464,346
Nov 4, 2026	32.63	33.86	32.32	33.85	33.85	3.71%	5,195,003
Nov 3, 2026	32.04	32.76	31.76	32.64	32.64	1.65%	4,283,477
Nov 2, 2026	31.50	32.30	31.17	32.11	32.11	8.41%	5,545,264
Oct 30, 2026	29.36	29.94	29.24	29.62	29.62	0.34%	905,700
Oct 29, 2026	29.90	30.04	29.47	29.52	29.52	-1.73%	778,600
Oct 28, 2026	29.85	30.38	29.78	30.04	30.04	1.04%	909,600
Oct 27, 2026	30.40	30.40	29.73	29.73	29.73	-1.69%	1,081,300
Oct 26, 2026	29.57	30.36	29.19	30.24	30.24	2.58%	1,692,093
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