SHA:603058 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	12.20	12.28	11.96	12.16	12.16	-0.33%	9,838,092
Apr 15, 2026	12.72	12.80	12.16	12.20	12.20	-3.71%	8,932,500
Apr 14, 2026	12.45	13.00	12.43	12.67	12.67	2.01%	11,345,350
Apr 13, 2026	12.56	12.61	12.21	12.42	12.42	-1.58%	8,292,400
Apr 10, 2026	12.20	12.89	12.14	12.62	12.62	4.47%	14,097,400
Apr 9, 2026	12.13	12.19	11.98	12.08	12.08	-1.63%	5,110,700
Apr 8, 2026	12.00	12.33	12.00	12.28	12.28	5.68%	8,751,300
Apr 7, 2026	11.44	11.79	11.30	11.62	11.62	2.56%	6,364,800
Apr 3, 2026	11.70	11.85	11.32	11.33	11.33	-3.41%	5,161,500
Apr 2, 2026	12.00	12.25	11.61	11.73	11.73	-3.69%	8,309,100
Apr 1, 2026	12.08	12.41	11.99	12.18	12.18	3.13%	8,860,500
Mar 31, 2026	11.70	12.50	11.69	11.81	11.81	0.08%	6,517,300
Mar 30, 2026	11.75	11.92	11.63	11.80	11.80	-0.67%	5,038,200
Mar 27, 2026	11.58	12.02	11.58	11.88	11.88	0.68%	4,663,100
Mar 26, 2026	11.95	12.10	11.71	11.80	11.80	-2.24%	4,422,900
Mar 25, 2026	11.80	12.21	11.77	12.07	12.07	2.64%	6,103,500
Mar 24, 2026	11.56	11.77	11.20	11.76	11.76	3.61%	7,604,900
Mar 23, 2026	11.95	12.14	11.17	11.35	11.35	-6.35%	11,249,100
Mar 20, 2026	12.57	12.57	12.11	12.12	12.12	-2.65%	6,447,500
Mar 19, 2026	12.76	12.77	12.30	12.45	12.45	-1.89%	7,545,224
Mar 18, 2026	12.08	12.73	11.60	12.69	12.69	5.05%	16,636,100
Mar 17, 2026	12.61	12.70	12.07	12.08	12.08	-4.05%	8,149,500
Mar 16, 2026	12.54	12.70	12.00	12.59	12.59	-0.87%	14,593,730
Mar 13, 2026	13.01	13.33	12.65	12.70	12.70	-3.86%	12,927,000
Mar 12, 2026	13.47	13.47	13.03	13.21	13.21	-1.86%	14,044,490
Mar 11, 2026	13.58	13.76	13.01	13.46	13.46	-0.81%	20,008,800
Mar 10, 2026	13.31	13.85	13.20	13.57	13.57	3.51%	22,312,200
Mar 9, 2026	13.30	13.39	12.80	13.11	13.11	-2.67%	14,347,100
Mar 6, 2026	13.53	13.83	13.44	13.47	13.47	-1.97%	19,557,556
Mar 5, 2026	12.73	13.74	12.70	13.74	13.74	10.01%	16,115,180
Mar 4, 2026	12.83	12.90	12.41	12.49	12.49	-2.27%	11,603,550
Mar 3, 2026	13.20	13.46	12.70	12.78	12.78	-2.44%	15,883,390
Mar 2, 2026	12.45	13.30	12.45	13.10	13.10	-0.38%	14,890,500
Feb 27, 2026	13.08	13.46	13.05	13.15	13.15	-0.83%	10,373,000
Feb 26, 2026	12.80	13.49	12.80	13.26	13.26	1.92%	16,792,622
Feb 25, 2026	12.77	13.40	12.61	13.01	13.01	2.28%	13,779,300
Feb 24, 2026	13.12	13.21	12.67	12.72	12.72	-0.63%	10,979,690
Feb 13, 2026	13.30	13.30	12.74	12.80	12.80	-1.92%	13,462,400
Feb 12, 2026	13.18	13.48	12.95	13.05	13.05	-1.14%	22,743,070
Feb 11, 2026	13.53	14.27	13.16	13.20	13.20	-2.44%	41,432,140
Feb 10, 2026	12.32	13.53	12.21	13.53	13.53	10.00%	24,488,067
Feb 9, 2026	11.70	12.61	11.45	12.30	12.30	6.40%	20,330,260
Feb 6, 2026	11.51	11.73	11.19	11.56	11.56	1.31%	13,701,940
Feb 5, 2026	11.30	11.56	11.23	11.41	11.41	0.18%	8,887,177
Feb 4, 2026	11.24	11.56	11.12	11.39	11.39	1.70%	13,324,640
Feb 3, 2026	11.09	11.32	10.92	11.20	11.20	1.17%	12,763,500
Feb 2, 2026	10.88	11.18	10.75	11.07	11.07	1.10%	13,729,930
Jan 30, 2026	10.73	10.98	10.53	10.95	10.95	1.30%	12,140,370
Jan 29, 2026	10.98	11.17	10.76	10.81	10.81	-2.08%	9,891,600
Jan 28, 2026	11.29	11.59	11.00	11.04	11.04	-2.73%	12,174,300