SHA:603098 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	15.40	15.98	15.28	15.50	15.50	0.32%	11,378,342
Jan 30, 2026	15.15	15.50	14.82	15.45	15.45	0.19%	8,490,500
Jan 29, 2026	15.50	15.91	15.33	15.42	15.42	-0.77%	8,506,092
Jan 28, 2026	16.15	16.15	15.50	15.54	15.54	-3.18%	9,700,826
Jan 27, 2026	15.81	16.21	15.36	16.05	16.05	1.71%	9,367,800
Jan 26, 2026	15.75	16.50	15.62	15.78	15.78	0.25%	11,657,630
Jan 23, 2026	15.25	15.80	15.10	15.74	15.74	3.76%	9,701,305
Jan 22, 2026	15.15	15.24	14.83	15.17	15.17	0.86%	6,623,100
Jan 21, 2026	14.72	15.22	14.67	15.04	15.04	2.31%	9,008,355
Jan 20, 2026	14.60	15.15	14.60	14.70	14.70	0.68%	7,925,946
Jan 19, 2026	14.36	14.70	14.30	14.60	14.60	1.88%	5,983,200
Jan 16, 2026	14.39	14.45	14.21	14.33	14.33	-0.14%	3,944,900
Jan 15, 2026	14.47	14.49	14.25	14.35	14.35	-1.37%	5,207,498
Jan 14, 2026	14.11	14.80	14.04	14.55	14.55	3.63%	12,077,090
Jan 13, 2026	14.29	14.60	14.01	14.04	14.04	-1.75%	7,062,300
Jan 12, 2026	13.90	14.31	13.88	14.29	14.29	2.51%	8,996,960
Jan 9, 2026	14.05	14.10	13.85	13.94	13.94	-1.06%	5,482,200
Jan 8, 2026	13.96	14.13	13.89	14.09	14.09	1.08%	4,056,957
Jan 7, 2026	13.99	14.19	13.90	13.94	13.94	-0.36%	5,015,200
Jan 6, 2026	13.89	13.99	13.83	13.99	13.99	1.16%	5,093,620
Jan 5, 2026	13.91	13.96	13.73	13.83	13.83	-0.58%	5,638,547
Dec 31, 2025	14.05	14.09	13.83	13.91	13.91	-0.93%	4,066,900
Dec 30, 2025	14.12	14.20	13.95	14.04	14.04	-0.85%	5,290,600
Dec 29, 2025	13.84	14.29	13.71	14.16	14.16	2.68%	8,174,780
Dec 26, 2025	14.15	14.30	13.73	13.79	13.79	-3.50%	13,193,164
Dec 25, 2025	13.93	14.86	13.91	14.29	14.29	5.77%	22,311,915
Dec 24, 2025	13.11	13.78	13.05	13.51	13.51	2.82%	10,303,863
Dec 23, 2025	12.88	13.14	12.77	13.14	13.14	2.10%	4,452,240
Dec 22, 2025	12.76	12.97	12.68	12.87	12.87	1.18%	2,985,748
Dec 19, 2025	12.53	12.73	12.51	12.72	12.72	1.52%	2,585,332
Dec 18, 2025	12.61	12.89	12.51	12.53	12.53	-0.87%	3,632,940
Dec 17, 2025	12.60	12.67	12.33	12.64	12.64	0.32%	3,161,460
Dec 16, 2025	12.83	12.94	12.51	12.60	12.60	-1.79%	3,677,900
Dec 15, 2025	12.71	12.87	12.60	12.83	12.83	0.94%	3,546,959
Dec 12, 2025	12.62	12.90	12.21	12.71	12.71	1.52%	5,018,052
Dec 11, 2025	12.72	12.82	12.51	12.52	12.52	-1.88%	3,299,174
Dec 10, 2025	12.80	12.87	12.62	12.76	12.76	-1.16%	3,259,900
Dec 9, 2025	13.00	13.09	12.83	12.91	12.91	-0.69%	3,339,800
Dec 8, 2025	12.85	13.14	12.82	13.00	13.00	1.17%	4,513,920
Dec 5, 2025	12.62	12.90	12.62	12.85	12.85	1.18%	2,832,200
Dec 4, 2025	12.69	12.81	12.52	12.70	12.70	-0.70%	3,167,600
Dec 3, 2025	12.66	12.92	12.59	12.79	12.79	0.63%	3,926,500
Dec 2, 2025	12.96	12.96	12.63	12.71	12.71	-2.00%	4,033,100
Dec 1, 2025	13.10	13.20	12.89	12.97	12.97	-0.38%	2,821,720
Nov 28, 2025	12.93	13.18	12.77	13.02	13.02	1.40%	4,070,300
Nov 27, 2025	12.90	12.99	12.71	12.84	12.84	0.39%	4,161,000
Nov 26, 2025	12.88	12.95	12.73	12.79	12.79	-0.78%	5,632,466
Nov 25, 2025	13.09	13.22	12.80	12.89	12.89	-0.46%	5,732,700
Nov 24, 2025	12.52	13.14	12.52	12.95	12.95	3.43%	7,106,316
Nov 21, 2025	13.35	13.42	12.52	12.52	12.52	-7.05%	9,710,200