SHA:603043 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	13.80	14.00	13.67	13.95	-	1.01%	3,438,655
Aug 27, 2026	13.70	13.83	13.64	13.81	13.81	0.80%	3,250,030
Aug 26, 2026	13.55	13.79	13.55	13.70	13.70	0.59%	3,070,740
Aug 25, 2026	13.50	13.73	13.48	13.62	13.62	1.19%	2,807,080
Aug 24, 2026	13.50	13.65	13.45	13.46	13.46	-0.30%	3,339,800
Aug 21, 2026	13.89	13.89	13.50	13.50	13.50	-2.24%	3,884,922
Aug 20, 2026	13.85	14.22	13.79	13.81	13.81	-1.00%	5,329,700
Aug 19, 2026	13.73	14.04	13.58	13.95	13.95	1.90%	5,822,000
Aug 18, 2026	13.56	13.74	13.52	13.69	13.69	0.96%	2,971,200
Aug 17, 2026	13.56	13.70	13.44	13.56	13.56	-0.59%	2,489,040
Aug 14, 2026	13.67	13.78	13.50	13.64	13.64	-0.37%	3,726,300
Aug 13, 2026	13.87	13.87	13.67	13.69	13.69	-0.73%	3,137,100
Aug 12, 2026	13.87	13.92	13.65	13.79	13.79	-0.58%	3,634,003
Aug 11, 2026	13.91	14.03	13.70	13.87	13.87	0.07%	3,670,112
Aug 10, 2026	13.44	14.14	13.44	13.86	13.86	2.36%	6,697,348
Aug 7, 2026	13.66	13.66	13.38	13.54	13.54	-0.88%	3,194,040
Aug 6, 2026	13.90	13.90	13.49	13.66	13.66	-1.16%	3,981,660
Aug 5, 2026	13.97	14.03	13.80	13.82	13.82	-1.07%	2,784,820
Aug 4, 2026	14.23	14.27	13.95	13.97	13.97	-1.90%	3,225,980
Aug 3, 2026	14.10	14.32	14.04	14.24	14.24	0.49%	3,113,856
Jul 31, 2026	13.99	14.27	13.95	14.17	14.17	-0.14%	3,957,788
Jul 30, 2026	13.93	14.38	13.93	14.19	14.19	1.87%	6,945,240
Jul 29, 2026	13.57	14.03	13.56	13.93	13.93	3.19%	4,572,049
Jul 28, 2026	13.16	13.56	13.05	13.50	13.50	2.74%	3,960,156
Jul 27, 2026	12.99	13.21	12.88	13.14	13.14	1.94%	2,994,820
Jul 24, 2026	13.23	13.30	12.89	12.89	12.89	-2.57%	2,495,722
Jul 23, 2026	13.00	13.27	12.99	13.23	13.23	0.23%	2,280,141
Jul 22, 2026	13.27	13.30	12.95	13.20	13.20	-0.83%	4,221,372
Jul 21, 2026	13.63	13.82	13.24	13.31	13.31	-2.35%	4,943,663
Jul 20, 2026	13.48	13.72	13.35	13.63	13.63	1.34%	4,744,457
Jul 17, 2026	13.77	13.98	13.42	13.45	13.45	-2.11%	4,732,033
Jul 16, 2026	13.48	13.84	13.39	13.74	13.74	1.70%	3,737,060
Jul 15, 2026	13.31	13.56	13.22	13.51	13.51	1.35%	3,701,800
Jul 14, 2026	13.21	13.50	13.16	13.33	13.33	1.21%	2,911,200
Jul 13, 2026	13.22	13.40	13.11	13.17	13.17	-0.23%	3,330,093
Jul 10, 2026	13.25	13.30	12.97	13.20	13.20	0.30%	2,861,460
Jul 9, 2026	13.60	13.60	13.12	13.16	13.16	-2.66%	2,603,413
Jul 8, 2026	13.30	13.65	13.18	13.52	13.52	1.65%	2,675,500
Jul 7, 2026	13.67	13.67	13.21	13.30	13.30	-2.06%	1,985,440
Jul 6, 2026	13.31	13.70	13.23	13.58	13.58	1.95%	3,911,140
Jul 3, 2026	13.03	13.33	13.03	13.32	13.32	2.23%	2,811,400
Jul 2, 2026	12.90	13.07	12.72	13.03	13.03	2.04%	2,872,853
Jul 1, 2026	12.39	12.88	12.30	12.77	12.77	2.98%	2,686,500
Jun 30, 2026	12.64	12.68	12.38	12.40	12.40	-2.36%	2,316,467
Jun 29, 2026	12.60	12.93	12.25	12.70	12.70	0.24%	3,281,320
Jun 26, 2026	12.98	13.03	12.61	12.67	12.67	-2.54%	2,980,640
Jun 25, 2026	13.00	13.13	12.80	13.00	13.00	0.23%	1,934,080
Jun 24, 2026	13.54	13.54	12.95	12.97	12.97	-2.85%	1,962,460
Jun 23, 2026	13.26	13.54	13.16	13.35	13.35	0.68%	1,949,732
Jun 22, 2026	13.20	13.30	12.89	13.26	13.26	0.23%	2,328,472