SHA:603097 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	18.64	19.32	18.45	18.45	18.45	0.27%	2,702,010
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
Aug 6, 2026	20.33	21.07	20.18	21.00	21.00	2.19%	5,737,840
Aug 5, 2026	19.80	20.57	19.79	20.55	20.55	3.84%	4,620,198
Aug 4, 2026	18.89	19.90	18.51	19.79	19.79	5.43%	5,270,151
Aug 3, 2026	18.15	18.77	18.15	18.77	18.77	3.70%	3,609,225
Jul 31, 2026	17.96	18.57	17.60	18.10	18.10	1.97%	4,829,358
Jul 30, 2026	17.50	17.92	17.47	17.75	17.75	0.11%	4,996,180
Jul 29, 2026	17.11	18.01	16.89	17.73	17.73	2.07%	6,796,627
Jul 28, 2026	16.60	17.90	16.31	17.37	17.37	2.84%	10,252,985
Jul 27, 2026	15.35	16.89	15.35	16.89	16.89	10.03%	8,803,644
Jul 24, 2026	15.26	15.54	14.76	15.35	15.35	-0.65%	3,392,400
Jul 23, 2026	14.63	15.48	14.41	15.45	15.45	5.68%	4,010,760
Jul 22, 2026	14.19	14.97	14.01	14.62	14.62	-0.14%	3,567,360
Jul 21, 2026	14.10	14.64	13.18	14.64	14.64	-	6,622,024
Jul 20, 2026	14.73	15.47	13.50	14.64	14.64	-1.15%	6,041,840
Jul 17, 2026	16.03	16.14	14.79	14.81	14.81	-6.27%	3,347,035
Jul 16, 2026	16.23	16.23	15.52	15.80	15.80	-0.13%	3,147,260
Jul 15, 2026	15.65	16.28	15.52	15.82	15.82	-1.74%	1,988,460
Jul 14, 2026	15.86	16.10	15.38	16.10	16.10	1.39%	1,751,600
Jul 13, 2026	16.81	16.90	15.70	15.88	15.88	-5.19%	2,495,532
Jul 10, 2026	16.65	17.22	16.30	16.75	16.75	0.66%	2,183,509
Jul 9, 2026	17.33	17.33	16.00	16.64	16.64	-1.25%	1,843,420
Jul 8, 2026	18.00	18.00	16.81	16.85	16.85	-4.21%	1,810,820
Jul 7, 2026	18.61	18.86	17.37	17.59	17.59	-4.30%	2,577,140