SHA:603097 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	28.14	28.38	27.75	27.92	27.92	-0.99%	2,291,818
May 11, 2026	28.32	28.50	27.86	28.20	28.20	0.53%	2,587,964
May 8, 2026	27.87	28.25	27.27	28.05	28.05	0.68%	3,483,329
May 7, 2026	27.40	28.00	27.40	27.86	27.86	1.49%	2,745,200
May 6, 2026	27.38	27.69	27.08	27.45	27.45	1.37%	3,679,600
Apr 30, 2026	27.20	27.50	27.04	27.08	27.08	-1.71%	3,434,900
Apr 29, 2026	27.24	27.75	26.93	27.55	27.55	1.18%	4,179,015
Apr 28, 2026	26.40	27.60	26.36	27.23	27.23	2.83%	6,474,943
Apr 27, 2026	27.50	27.80	26.48	26.48	26.48	-9.99%	4,699,800
Apr 24, 2026	29.42	30.27	29.42	29.42	29.42	-10.00%	3,681,100
Apr 23, 2026	32.93	33.14	31.84	32.69	32.69	-0.24%	3,060,200
Apr 22, 2026	32.50	32.85	32.17	32.77	32.77	0.55%	3,056,309
Apr 21, 2026	33.72	33.72	32.32	32.59	32.59	-3.47%	3,951,200
Apr 20, 2026	33.39	33.79	32.90	33.76	33.76	1.72%	4,100,300
Apr 17, 2026	33.40	33.88	32.80	33.19	33.19	-1.72%	4,254,300
Apr 16, 2026	33.68	33.77	32.50	33.77	33.77	-0.73%	6,353,740
Apr 15, 2026	32.38	35.60	32.38	34.02	34.02	5.13%	7,404,709
Apr 14, 2026	31.99	32.80	31.93	32.36	32.36	1.79%	2,957,500
Apr 13, 2026	32.68	32.82	31.37	31.79	31.79	-4.19%	4,149,809
Apr 10, 2026	32.93	33.65	32.70	33.18	33.18	1.10%	2,462,000
Apr 9, 2026	32.80	32.95	32.40	32.82	32.82	-0.76%	1,741,600
Apr 8, 2026	32.38	33.13	32.30	33.07	33.07	5.35%	2,850,900
Apr 7, 2026	31.33	32.01	31.20	31.39	31.39	0.48%	1,771,900
Apr 3, 2026	31.82	32.08	31.17	31.24	31.24	-1.73%	1,722,000
Apr 2, 2026	32.47	33.15	31.59	31.79	31.79	-2.48%	2,262,500
Apr 1, 2026	32.77	32.98	32.35	32.60	32.60	1.91%	2,736,222
Mar 31, 2026	32.85	33.40	31.82	31.99	31.99	-3.24%	2,773,500
Mar 30, 2026	32.70	33.46	31.85	33.06	33.06	-0.72%	3,277,043
Mar 27, 2026	32.14	34.15	31.88	33.30	33.30	2.02%	2,829,400
Mar 26, 2026	33.69	33.69	32.48	32.64	32.64	-3.52%	2,330,542
Mar 25, 2026	34.01	34.43	33.61	33.83	33.83	0.39%	2,789,200
Mar 24, 2026	33.06	33.78	32.31	33.70	33.70	4.30%	3,453,000
Mar 23, 2026	33.00	34.37	32.09	32.31	32.31	-4.69%	3,380,100
Mar 20, 2026	34.30	34.93	33.87	33.90	33.90	-0.85%	3,096,700
Mar 19, 2026	35.00	35.40	33.99	34.19	34.19	-5.16%	3,680,000
Mar 18, 2026	35.39	36.36	35.07	36.05	36.05	2.77%	3,079,200
Mar 17, 2026	36.60	37.10	34.99	35.08	35.08	-4.62%	3,313,600
Mar 16, 2026	37.31	37.51	35.61	36.78	36.78	-1.42%	3,458,400
Mar 13, 2026	38.93	38.93	37.10	37.31	37.31	-4.94%	5,436,300
Mar 12, 2026	40.54	40.58	38.82	39.25	39.25	-4.48%	6,094,700
Mar 11, 2026	41.36	41.76	40.42	41.09	41.09	-1.11%	6,559,801
Mar 10, 2026	40.86	42.61	40.17	41.55	41.55	1.69%	9,948,031
Mar 9, 2026	40.00	41.41	39.50	40.86	40.86	-0.46%	11,078,020
Mar 6, 2026	37.18	41.05	37.18	41.05	41.05	9.99%	7,223,000
Mar 5, 2026	37.24	38.36	37.00	37.32	37.32	1.94%	6,465,239
Mar 4, 2026	34.50	37.20	34.50	36.61	36.61	2.55%	5,944,290
Mar 3, 2026	39.33	40.00	35.70	35.70	35.70	-7.58%	7,949,183
Mar 2, 2026	37.80	39.86	37.43	38.63	38.63	0.84%	5,855,642
Feb 27, 2026	38.25	38.98	37.46	38.31	38.31	-0.39%	3,781,650
Feb 26, 2026	37.96	38.86	37.11	38.46	38.46	1.75%	5,861,881