SHA:603043 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	14.53	14.83	14.42	14.52	-	0.28%	3,946,660
Jun 4, 2026	14.12	14.57	14.10	14.48	14.48	2.04%	6,126,160
Jun 3, 2026	14.15	14.33	13.79	14.19	14.19	0.28%	5,394,920
Jun 2, 2026	14.35	14.58	14.15	14.15	14.15	-1.26%	4,554,400
Jun 1, 2026	14.07	14.37	13.86	14.33	14.33	2.14%	4,504,723
May 29, 2026	13.71	14.09	13.66	14.03	14.03	2.86%	4,949,746
May 28, 2026	14.15	14.26	13.97	14.04	13.64	-0.92%	3,387,606
May 27, 2026	14.19	14.33	14.01	14.17	13.77	-0.28%	2,804,320
May 26, 2026	14.20	14.30	14.13	14.21	13.81	0.42%	1,976,820
May 25, 2026	14.12	14.31	14.08	14.15	13.75	0.14%	2,180,310
May 22, 2026	14.23	14.26	14.00	14.13	13.73	-0.07%	3,954,104
May 21, 2026	14.27	14.43	14.13	14.14	13.74	-0.77%	2,473,040
May 20, 2026	14.45	14.47	14.21	14.25	13.84	-1.59%	3,039,746
May 19, 2026	14.34	14.56	14.33	14.48	14.07	0.70%	2,350,420
May 18, 2026	14.40	14.52	14.24	14.38	13.97	-1.03%	2,989,095
May 15, 2026	14.68	14.68	14.45	14.53	14.12	-0.68%	2,785,762
May 14, 2026	14.76	14.80	14.52	14.63	14.21	-1.01%	3,986,221
May 13, 2026	15.00	15.04	14.78	14.78	14.36	-1.14%	3,976,560
May 12, 2026	15.17	15.17	14.95	14.95	14.52	-1.52%	4,792,240
May 11, 2026	15.19	15.28	15.01	15.18	14.75	-0.07%	4,532,800
May 8, 2026	15.26	15.39	15.16	15.19	14.76	-0.72%	3,911,286
May 7, 2026	15.45	15.45	15.29	15.30	14.86	-0.46%	3,297,000
May 6, 2026	15.50	15.54	15.27	15.37	14.93	-0.97%	5,168,280
Apr 30, 2026	15.81	15.83	15.47	15.52	15.08	-1.77%	4,228,100
Apr 29, 2026	15.38	15.95	15.33	15.80	15.35	2.80%	8,831,160
Apr 28, 2026	15.50	15.56	15.20	15.37	14.93	-0.71%	4,104,356
Apr 27, 2026	15.37	15.52	15.35	15.48	15.04	0.32%	2,577,600
Apr 24, 2026	15.46	15.59	15.37	15.43	14.99	-0.39%	2,445,600
Apr 23, 2026	15.36	15.59	15.34	15.49	15.05	0.45%	2,957,300
Apr 22, 2026	15.43	15.54	15.38	15.42	14.98	-0.39%	1,802,340
Apr 21, 2026	15.33	15.64	15.33	15.48	15.04	0.45%	2,448,020
Apr 20, 2026	15.35	15.52	15.30	15.41	14.97	0.52%	2,487,440
Apr 17, 2026	15.41	15.45	15.24	15.33	14.89	-0.90%	2,032,080
Apr 16, 2026	15.46	15.50	15.28	15.47	15.03	0.19%	2,490,720
Apr 15, 2026	15.30	15.46	15.25	15.44	15.00	1.11%	2,484,700
Apr 14, 2026	15.32	15.34	15.12	15.27	14.83	0.20%	2,913,940
Apr 13, 2026	15.35	15.40	15.20	15.24	14.81	-1.36%	2,906,861
Apr 10, 2026	15.33	15.68	15.33	15.45	15.01	1.05%	2,979,040
Apr 9, 2026	15.50	15.55	15.19	15.29	14.85	-1.61%	3,612,900
Apr 8, 2026	15.29	15.54	15.25	15.54	15.10	2.71%	3,205,400
Apr 7, 2026	15.30	15.40	15.04	15.13	14.70	-1.30%	2,875,200
Apr 3, 2026	15.52	15.57	15.18	15.33	14.89	-1.16%	3,995,780
Apr 2, 2026	15.67	15.67	15.42	15.51	15.07	-1.21%	3,558,540
Apr 1, 2026	15.70	15.80	15.57	15.70	15.25	0.64%	3,892,820
Mar 31, 2026	15.77	15.98	15.58	15.60	15.16	-0.64%	3,450,620
Mar 30, 2026	15.66	15.84	15.54	15.70	15.25	-0.70%	3,241,300
Mar 27, 2026	15.84	15.99	15.72	15.81	15.36	-0.82%	2,729,200
Mar 26, 2026	15.95	16.18	15.88	15.94	15.49	-0.13%	2,728,066
Mar 25, 2026	15.84	16.07	15.76	15.96	15.51	1.01%	2,654,578
Mar 24, 2026	15.60	15.83	15.44	15.80	15.35	2.20%	3,313,900