SHA:603014 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 29, 2026	35.43	36.13	35.40	36.04	35.67	1.55%	774,884
Apr 28, 2026	36.19	36.41	35.35	35.49	35.13	-2.53%	1,552,015
Apr 27, 2026	37.05	37.05	35.91	36.41	36.04	-1.59%	1,195,414
Apr 24, 2026	37.08	37.25	36.73	37.00	36.62	-0.38%	752,675
Apr 23, 2026	37.55	37.55	37.11	37.14	36.76	-0.83%	884,520
Apr 22, 2026	37.54	37.55	37.33	37.45	37.07	-0.13%	638,793
Apr 21, 2026	37.50	37.75	37.40	37.50	37.12	-0.35%	616,111
Apr 20, 2026	37.77	37.77	37.51	37.63	37.25	-0.48%	745,005
Apr 17, 2026	37.62	37.99	37.34	37.81	37.42	0.51%	1,035,429
Apr 16, 2026	37.65	37.65	37.30	37.62	37.24	-0.16%	793,632
Apr 15, 2026	37.58	37.83	37.50	37.68	37.30	0.40%	782,041
Apr 14, 2026	37.48	37.60	37.24	37.53	37.15	0.37%	927,723
Apr 13, 2026	37.53	37.57	37.29	37.39	37.01	-0.48%	596,600
Apr 10, 2026	37.43	37.79	37.29	37.57	37.19	0.86%	728,200
Apr 9, 2026	37.46	37.52	37.01	37.25	36.87	-0.69%	704,780
Apr 8, 2026	37.20	37.55	37.20	37.51	37.13	1.68%	899,950
Apr 7, 2026	36.42	37.06	36.34	36.89	36.51	1.29%	828,838
Apr 3, 2026	37.26	37.26	36.42	36.42	36.05	-1.54%	881,200
Apr 2, 2026	37.35	37.57	36.89	36.99	36.61	-1.02%	1,000,874
Apr 1, 2026	37.10	37.46	36.92	37.37	36.99	1.55%	1,062,462
Mar 31, 2026	37.00	37.34	36.68	36.80	36.43	-0.54%	1,074,277
Mar 30, 2026	37.00	37.79	36.90	37.00	36.62	-1.04%	1,179,010
Mar 27, 2026	36.50	37.48	36.11	37.39	37.01	1.99%	914,246
Mar 26, 2026	37.25	37.44	36.58	36.66	36.29	-1.56%	617,703
Mar 25, 2026	37.13	37.48	36.92	37.24	36.86	0.32%	830,535
Mar 24, 2026	36.23	37.25	36.00	37.12	36.74	3.40%	1,105,413
Mar 23, 2026	37.89	37.89	35.80	35.90	35.53	-5.82%	1,703,428
Mar 20, 2026	38.98	39.12	38.10	38.12	37.73	-1.93%	899,407