SHA:603097 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	36.64	37.20	34.89	35.20	35.20	-1.95%	9,060,259
Jan 22, 2026	35.27	36.43	34.35	35.90	35.90	0.79%	8,727,300
Jan 21, 2026	33.80	35.82	33.30	35.62	35.62	1.77%	11,177,770
Jan 20, 2026	34.00	36.74	32.89	35.00	35.00	3.58%	16,112,770
Jan 19, 2026	30.30	33.79	30.30	33.79	33.79	9.99%	11,538,921
Jan 16, 2026	32.90	33.16	30.62	30.72	30.72	-1.70%	10,692,610
Jan 15, 2026	29.61	31.32	29.61	31.25	31.25	3.89%	8,260,957
Jan 14, 2026	30.60	31.05	29.56	30.08	30.08	-1.18%	9,308,154
Jan 13, 2026	29.06	31.69	28.66	30.44	30.44	4.86%	11,104,934
Jan 12, 2026	29.14	29.29	28.60	29.03	29.03	-0.03%	5,076,900
Jan 9, 2026	28.98	29.56	28.60	29.04	29.04	0.66%	5,558,377
Jan 8, 2026	29.02	29.02	28.53	28.85	28.85	-1.57%	6,037,182
Jan 7, 2026	28.45	29.33	28.23	29.31	29.31	2.81%	8,455,158
Jan 6, 2026	28.40	28.71	28.22	28.51	28.51	0.64%	4,894,650
Jan 5, 2026	28.63	29.02	28.07	28.33	28.33	-0.25%	4,846,500
Dec 31, 2025	28.78	28.96	28.01	28.40	28.40	-1.15%	3,005,842
Dec 30, 2025	29.14	29.29	28.70	28.73	28.73	-1.74%	3,602,411
Dec 29, 2025	29.59	29.95	29.00	29.24	29.24	-0.24%	4,402,700
Dec 26, 2025	30.00	30.01	28.89	29.31	29.31	-2.40%	6,697,650
Dec 25, 2025	30.42	30.80	29.60	30.03	30.03	-1.28%	8,715,999
Dec 24, 2025	27.70	30.42	27.70	30.42	30.42	10.02%	8,802,699
Dec 23, 2025	27.16	27.65	26.90	27.65	27.65	1.28%	2,912,100
Dec 22, 2025	26.58	27.80	26.44	27.30	27.30	3.57%	4,651,300
Dec 19, 2025	26.29	26.86	26.07	26.36	26.36	0.96%	2,783,100
Dec 18, 2025	26.33	26.56	26.00	26.11	26.11	-1.02%	2,067,000
Dec 17, 2025	26.44	26.65	25.50	26.38	26.38	1.31%	3,146,600
Dec 16, 2025	26.80	26.80	25.87	26.04	26.04	-3.16%	3,037,400
Dec 15, 2025	27.20	27.65	26.82	26.89	26.89	-1.83%	2,825,400
Dec 12, 2025	27.00	28.00	26.97	27.39	27.39	2.16%	4,760,800
Dec 11, 2025	27.20	27.64	26.71	26.81	26.81	-1.29%	2,283,900
Dec 10, 2025	27.78	27.78	26.94	27.16	27.16	-1.74%	2,925,300
Dec 9, 2025	27.48	28.36	27.48	27.64	27.64	-0.61%	3,182,000
Dec 8, 2025	27.70	28.39	27.48	27.81	27.81	-0.39%	3,715,700
Dec 5, 2025	26.27	28.21	26.22	27.92	27.92	6.28%	5,970,931
Dec 4, 2025	26.44	26.99	26.14	26.27	26.27	-1.28%	2,098,331
Dec 3, 2025	26.76	27.33	26.56	26.61	26.61	-1.48%	2,869,977
Dec 2, 2025	27.16	27.43	27.01	27.01	27.01	-1.42%	3,265,600
Dec 1, 2025	28.09	28.48	26.92	27.40	27.40	-3.56%	6,317,500
Nov 28, 2025	27.34	28.80	26.84	28.41	28.41	4.72%	8,106,500
Nov 27, 2025	26.80	27.78	26.61	27.13	27.13	1.61%	4,470,100
Nov 26, 2025	27.67	27.82	26.59	26.70	26.70	-2.59%	6,445,813
Nov 25, 2025	26.00	27.93	25.87	27.41	27.41	5.71%	11,542,550
Nov 24, 2025	24.25	25.93	24.10	25.93	25.93	10.01%	4,247,000
Nov 21, 2025	24.95	25.17	23.50	23.57	23.57	-6.36%	4,311,899
Nov 20, 2025	25.84	26.11	25.02	25.17	25.17	-2.18%	3,306,150
Nov 19, 2025	26.69	26.90	25.66	25.73	25.73	-3.85%	4,273,400
Nov 18, 2025	28.05	28.18	26.58	26.76	26.76	-4.26%	5,243,800
Nov 17, 2025	26.90	28.18	26.73	27.95	27.95	3.75%	8,613,247
Nov 14, 2025	26.84	27.40	26.57	26.94	26.94	0.11%	4,752,610
Nov 13, 2025	27.22	27.49	26.71	26.91	26.91	-2.00%	5,301,987