SHA:603097 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	17.71	18.08	16.77	18.00	18.00	-	2,998,100
Oct 22, 2026	18.51	18.54	18.00	18.00	18.00	-1.96%	1,812,020
Oct 21, 2026	18.72	18.91	18.28	18.36	18.36	-1.24%	1,475,240
Oct 20, 2026	18.30	18.78	18.12	18.59	18.59	1.81%	1,885,567
Oct 19, 2026	17.85	18.38	17.58	18.26	18.26	1.50%	1,808,800
Oct 16, 2026	18.17	18.30	17.75	17.99	17.99	-0.11%	2,603,847
Oct 15, 2026	17.70	18.42	17.51	18.01	18.01	-0.83%	2,798,440
Oct 14, 2026	19.00	19.20	18.16	18.16	18.16	-4.42%	2,311,300
Oct 13, 2026	18.10	19.08	17.65	19.00	19.00	4.05%	2,328,784
Oct 12, 2026	18.30	18.60	17.90	18.26	18.26	-0.27%	1,281,160
Oct 9, 2026	18.99	19.00	17.93	18.31	18.31	-3.12%	1,931,480
Oct 8, 2026	19.04	19.20	18.40	18.90	18.90	1.23%	2,954,118
Sep 30, 2026	18.47	18.84	18.26	18.67	18.67	2.08%	1,715,841
Sep 29, 2026	17.78	18.60	17.50	18.29	18.29	2.87%	2,010,140
Sep 28, 2026	18.53	18.62	17.47	17.78	17.78	-3.58%	1,853,001
Sep 24, 2026	18.56	18.85	18.31	18.44	18.44	-0.59%	1,853,660
Sep 23, 2026	18.43	18.61	18.24	18.55	18.55	0.60%	1,353,078
Sep 22, 2026	18.60	18.72	18.38	18.44	18.44	-0.32%	1,221,780
Sep 21, 2026	18.50	18.60	18.30	18.50	18.50	-	1,081,200
Sep 18, 2026	18.60	18.60	18.28	18.50	18.50	1.20%	1,282,720
Sep 17, 2026	18.30	18.53	18.10	18.28	18.28	-0.87%	1,007,660
Sep 16, 2026	18.65	18.73	18.35	18.44	18.44	-1.13%	1,194,920
Sep 15, 2026	18.35	18.88	18.30	18.65	18.65	1.03%	1,756,800
Sep 14, 2026	18.64	19.32	18.45	18.46	18.46	0.33%	2,711,870
Sep 11, 2026	18.90	18.90	18.20	18.40	18.40	-2.90%	1,191,580
Sep 10, 2026	19.40	19.40	18.62	18.95	18.95	-1.92%	1,606,040
Sep 9, 2026	19.21	19.52	19.11	19.32	19.32	0.57%	1,519,360
Sep 8, 2026	19.39	19.39	18.99	19.21	19.21	-	949,240
Sep 7, 2026	19.19	19.37	18.92	19.21	19.21	1.11%	1,591,485
Sep 4, 2026	19.25	19.73	18.82	19.00	19.00	-1.30%	1,828,960
Sep 3, 2026	19.84	19.86	19.10	19.25	19.25	-0.98%	1,351,408
Sep 2, 2026	19.79	19.79	19.16	19.44	19.44	-1.32%	1,305,470
Sep 1, 2026	19.60	19.83	19.20	19.70	19.70	2.07%	1,819,160
Aug 31, 2026	18.80	19.44	18.60	19.30	19.30	2.06%	1,856,160
Aug 28, 2026	19.01	19.28	18.91	18.91	18.91	-1.56%	1,502,480
Aug 27, 2026	19.00	19.43	18.92	19.21	19.21	-1.74%	1,836,860
Aug 26, 2026	19.27	19.81	18.93	19.55	19.55	3.00%	2,229,880
Aug 25, 2026	19.01	19.25	18.80	18.98	18.98	-1.50%	1,845,340
Aug 24, 2026	19.53	19.64	18.50	19.27	19.27	-1.78%	3,041,760
Aug 21, 2026	18.44	19.84	18.13	19.62	19.62	6.17%	3,723,740
Aug 20, 2026	18.87	19.19	18.43	18.48	18.48	-1.65%	1,734,220
Aug 19, 2026	19.88	19.88	18.79	18.79	18.79	-6.42%	2,478,465
Aug 18, 2026	19.83	20.62	19.83	20.08	20.08	-0.59%	2,134,170
Aug 17, 2026	19.98	20.25	19.51	20.20	20.20	1.05%	2,634,500
Aug 14, 2026	20.52	20.66	19.70	19.99	19.99	-2.87%	3,667,800
Aug 13, 2026	21.58	21.80	20.43	20.58	20.58	-3.83%	4,948,615
Aug 12, 2026	21.00	21.58	20.78	21.40	21.40	1.95%	3,463,633
Aug 11, 2026	21.50	21.53	20.71	20.99	20.99	-2.24%	3,685,543
Aug 10, 2026	21.21	21.47	20.76	21.47	21.47	1.90%	4,145,730
Aug 7, 2026	21.00	21.43	20.80	21.07	21.07	0.33%	5,122,565