SHA:603097 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 6, 2026	19.11	19.45	18.20	18.38	18.38	-1.55%	3,300,186
Jul 3, 2026	18.16	18.98	18.16	18.67	18.67	0.53%	2,300,075
Jul 2, 2026	19.15	20.20	18.65	18.68	18.57	-2.43%	4,246,904
Jul 1, 2026	19.14	19.54	18.66	19.14	19.03	0.04%	2,766,068
Jun 30, 2026	18.97	19.29	18.79	19.14	19.03	0.53%	2,488,919
Jun 29, 2026	19.51	19.59	18.64	19.04	18.93	-2.20%	2,857,948
Jun 26, 2026	19.85	20.14	19.14	19.46	19.35	-1.30%	2,577,606
Jun 25, 2026	19.88	20.10	18.93	19.72	19.61	-0.86%	4,154,709
Jun 24, 2026	19.82	20.17	19.46	19.89	19.78	-0.50%	2,586,944
Jun 23, 2026	19.85	20.23	19.40	19.99	19.88	1.08%	3,500,050
Jun 22, 2026	19.71	19.91	19.00	19.78	19.67	0.33%	3,963,828
Jun 18, 2026	19.19	19.98	18.89	19.71	19.60	2.76%	4,636,626
Jun 17, 2026	19.01	19.39	18.82	19.19	19.08	1.13%	2,862,890
Jun 16, 2026	18.29	19.46	17.99	18.97	18.86	4.61%	3,961,501
Jun 15, 2026	17.71	18.33	17.69	18.14	18.03	2.59%	2,887,079
Jun 12, 2026	17.79	18.06	17.57	17.68	17.58	-0.08%	2,180,219
Jun 11, 2026	17.29	17.88	16.74	17.69	17.59	2.02%	4,081,559
Jun 10, 2026	17.64	17.95	16.96	17.34	17.24	-2.96%	3,489,371
Jun 9, 2026	17.86	18.38	17.69	17.87	17.77	-0.32%	2,469,351
Jun 8, 2026	18.09	18.57	17.24	17.93	17.83	-3.50%	3,843,037
Jun 5, 2026	19.26	19.26	18.00	18.58	18.47	-1.33%	3,489,079
Jun 4, 2026	19.36	19.50	18.56	18.83	18.72	-2.77%	4,079,879
Jun 3, 2026	19.20	20.21	19.01	19.36	19.25	-0.15%	4,096,508
Jun 2, 2026	19.89	19.92	18.66	19.39	19.28	-2.65%	4,549,999
Jun 1, 2026	20.41	20.77	19.79	19.92	19.81	-2.62%	4,597,104
May 29, 2026	21.27	21.27	20.16	20.46	20.34	-3.57%	6,744,499
May 28, 2026	20.95	21.41	20.36	21.21	21.09	1.26%	6,984,765
May 27, 2026	21.14	22.06	20.86	20.95	20.83	-1.68%	7,025,335
May 26, 2026	21.66	21.84	20.86	21.31	21.18	-1.58%	7,095,084
May 25, 2026	21.36	22.50	21.36	21.65	21.53	1.64%	8,528,030
May 22, 2026	20.71	21.57	20.31	21.30	21.18	1.81%	8,563,417
May 21, 2026	20.64	21.69	20.31	20.92	20.80	0.24%	10,924,347
May 20, 2026	20.35	20.96	19.80	20.87	20.75	3.25%	6,619,372
May 19, 2026	19.89	20.27	19.73	20.21	20.10	1.62%	3,260,319
May 18, 2026	19.96	20.06	19.61	19.89	19.78	0.87%	2,926,828
May 15, 2026	20.00	20.12	19.51	19.72	19.61	-1.07%	3,505,727
May 14, 2026	20.84	20.97	19.86	19.94	19.82	-3.79%	4,483,085
May 13, 2026	19.92	21.34	19.82	20.72	20.60	3.90%	6,590,977
May 12, 2026	20.10	20.27	19.82	19.94	19.83	-0.99%	3,208,544
May 11, 2026	20.23	20.36	19.90	20.14	20.03	0.53%	3,623,149
May 8, 2026	19.91	20.18	19.48	20.04	19.92	0.68%	4,876,659
May 7, 2026	19.57	20.00	19.57	19.90	19.79	1.49%	3,843,279
May 6, 2026	19.56	19.78	19.34	19.61	19.49	1.37%	5,151,439
Apr 30, 2026	19.43	19.64	19.31	19.34	19.23	-1.71%	4,808,859
Apr 29, 2026	19.46	19.82	19.24	19.68	19.57	1.18%	5,850,620