SHA:603043 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	12.97	13.23	12.95	13.14	13.14	1.47%	1,950,999
Sep 29, 2026	13.11	13.12	12.87	12.95	12.95	-0.69%	1,853,302
Sep 28, 2026	12.88	13.04	12.82	13.04	13.04	1.24%	2,816,300
Sep 24, 2026	13.11	13.13	12.85	12.88	12.88	-1.60%	2,807,782
Sep 23, 2026	13.08	13.28	13.03	13.09	13.09	0.08%	2,924,956
Sep 22, 2026	13.25	13.28	13.03	13.08	13.08	-1.28%	2,918,680
Sep 21, 2026	13.17	13.27	13.11	13.25	13.25	0.38%	2,485,697
Sep 18, 2026	13.15	13.24	13.02	13.20	13.20	0.92%	1,823,851
Sep 17, 2026	12.98	13.14	12.96	13.08	13.08	0.23%	1,814,754
Sep 16, 2026	13.09	13.12	12.90	13.05	13.05	-0.31%	2,719,680
Sep 15, 2026	13.42	13.45	13.04	13.09	13.09	-2.46%	3,457,000
Sep 14, 2026	13.31	13.49	13.27	13.42	13.42	0.60%	2,549,891
Sep 11, 2026	13.67	13.71	13.15	13.34	13.34	-2.34%	4,756,328
Sep 10, 2026	13.91	13.97	13.61	13.66	13.66	-2.36%	4,456,800
Sep 9, 2026	14.08	14.10	13.88	13.99	13.99	-0.57%	3,552,340
Sep 8, 2026	14.11	14.24	14.02	14.07	14.07	-0.21%	4,184,200
Sep 7, 2026	13.92	14.17	13.87	14.10	14.10	1.29%	5,274,354
Sep 4, 2026	13.62	14.08	13.59	13.92	13.92	2.20%	5,835,468
Sep 3, 2026	13.78	13.93	13.60	13.62	13.62	-0.95%	4,561,205
Sep 2, 2026	13.95	13.97	13.62	13.75	13.75	-1.50%	2,958,499
Sep 1, 2026	13.86	14.13	13.77	13.96	13.96	0.79%	4,504,855
Aug 31, 2026	13.94	14.03	13.84	13.85	13.85	-0.72%	2,570,200
Aug 28, 2026	13.80	14.00	13.67	13.95	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