SHA:603014 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	37.08	37.25	36.73	37.00	37.00	-0.38%	752,675
Apr 23, 2026	37.55	37.55	37.11	37.14	37.14	-0.83%	884,520
Apr 22, 2026	37.54	37.55	37.33	37.45	37.45	-0.13%	638,793
Apr 21, 2026	37.50	37.75	37.40	37.50	37.50	-0.35%	616,111
Apr 20, 2026	37.77	37.77	37.51	37.63	37.63	-0.48%	745,005
Apr 17, 2026	37.62	37.99	37.34	37.81	37.81	0.51%	1,035,429
Apr 16, 2026	37.65	37.65	37.30	37.62	37.62	-0.16%	793,632
Apr 15, 2026	37.58	37.83	37.50	37.68	37.68	0.40%	782,041
Apr 14, 2026	37.48	37.60	37.24	37.53	37.53	0.37%	927,723
Apr 13, 2026	37.53	37.57	37.29	37.39	37.39	-0.48%	596,600
Apr 10, 2026	37.43	37.79	37.29	37.57	37.57	0.86%	728,200
Apr 9, 2026	37.46	37.52	37.01	37.25	37.25	-0.69%	704,780
Apr 8, 2026	37.20	37.55	37.20	37.51	37.51	1.68%	899,950
Apr 7, 2026	36.42	37.06	36.34	36.89	36.89	1.29%	828,838
Apr 3, 2026	37.26	37.26	36.42	36.42	36.42	-1.54%	881,200
Apr 2, 2026	37.35	37.57	36.89	36.99	36.99	-1.02%	1,000,874
Apr 1, 2026	37.10	37.46	36.92	37.37	37.37	1.55%	1,062,462
Mar 31, 2026	37.00	37.34	36.68	36.80	36.80	-0.54%	1,074,277
Mar 30, 2026	37.00	37.79	36.90	37.00	37.00	-1.04%	1,179,010
Mar 27, 2026	36.50	37.48	36.11	37.39	37.39	1.99%	914,246
Mar 26, 2026	37.25	37.44	36.58	36.66	36.66	-1.56%	617,703
Mar 25, 2026	37.13	37.48	36.92	37.24	37.24	0.32%	830,535
Mar 24, 2026	36.23	37.25	36.00	37.12	37.12	3.40%	1,105,413
Mar 23, 2026	37.89	37.89	35.80	35.90	35.90	-5.82%	1,703,428
Mar 20, 2026	38.98	39.12	38.10	38.12	38.12	-1.93%	899,407
Mar 19, 2026	39.40	39.64	38.84	38.87	38.87	-1.99%	953,089
Mar 18, 2026	40.10	40.10	39.31	39.66	39.66	-0.68%	934,104
Mar 17, 2026	39.50	40.37	39.50	39.93	39.93	0.78%	1,214,725
Mar 16, 2026	39.32	39.79	39.20	39.62	39.62	0.20%	807,295
Mar 13, 2026	39.40	39.83	39.21	39.54	39.54	0.30%	1,011,522
Mar 12, 2026	38.97	39.48	38.81	39.42	39.42	1.70%	1,107,487
Mar 11, 2026	39.15	39.16	38.73	38.76	38.76	-0.62%	694,142
Mar 10, 2026	38.70	39.00	38.63	39.00	39.00	1.14%	709,251
Mar 9, 2026	38.26	38.64	38.11	38.56	38.56	-0.49%	779,608
Mar 6, 2026	38.67	38.94	38.52	38.75	38.75	-0.05%	721,991
Mar 5, 2026	38.50	38.97	38.50	38.77	38.77	0.75%	770,445
Mar 4, 2026	38.20	38.62	38.05	38.48	38.48	-0.26%	954,303
Mar 3, 2026	39.81	39.85	38.55	38.58	38.58	-2.87%	1,522,933
Mar 2, 2026	40.50	40.50	39.60	39.72	39.72	-2.10%	1,507,734
Feb 27, 2026	40.32	40.74	40.32	40.57	40.57	0.10%	913,547
Feb 26, 2026	40.70	40.74	40.16	40.53	40.53	-0.17%	1,170,821
Feb 25, 2026	40.94	41.02	40.58	40.60	40.60	-0.61%	1,467,815
Feb 24, 2026	40.73	40.87	40.55	40.85	40.85	0.29%	843,680
Feb 13, 2026	40.76	41.41	40.66	40.73	40.73	-0.07%	1,098,349
Feb 12, 2026	40.83	41.11	40.46	40.76	40.76	-0.10%	1,419,079
Feb 11, 2026	40.50	40.89	40.40	40.80	40.80	0.72%	1,323,504
Feb 10, 2026	40.24	40.69	40.15	40.51	40.51	0.62%	881,003
Feb 9, 2026	40.14	40.32	40.11	40.26	40.26	0.47%	898,553
Feb 6, 2026	40.28	40.35	40.05	40.07	40.07	-0.69%	829,741
Feb 5, 2026	40.11	40.40	40.06	40.35	40.35	0.25%	860,821