SHA:603568 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	12.37	12.70	12.30	12.68	12.68	1.85%	6,736,530
Oct 22, 2026	12.62	12.66	12.44	12.45	12.45	-1.43%	5,563,105
Oct 21, 2026	12.94	12.98	12.59	12.63	12.63	-1.94%	6,149,176
Oct 20, 2026	12.86	13.04	12.81	12.88	12.88	0.23%	8,022,792
Oct 19, 2026	12.80	12.96	12.74	12.85	12.85	-	6,840,880
Oct 16, 2026	12.93	13.08	12.75	12.85	12.85	-	6,422,852
Oct 15, 2026	13.19	13.19	12.78	12.85	12.85	-2.87%	8,669,380
Oct 14, 2026	13.18	13.26	13.13	13.23	13.23	0.38%	5,173,216
Oct 13, 2026	13.40	13.40	13.16	13.18	13.18	-1.79%	6,868,136
Oct 12, 2026	13.11	13.45	13.10	13.42	13.42	2.44%	10,527,546
Oct 9, 2026	13.35	13.52	13.09	13.10	13.10	-1.95%	12,510,420
Oct 8, 2026	13.46	13.63	13.18	13.36	13.36	-0.45%	9,919,122
Sep 30, 2026	13.25	13.45	13.24	13.42	13.42	1.51%	3,814,453
Sep 29, 2026	13.34	13.43	13.17	13.22	13.22	-1.05%	3,844,406
Sep 28, 2026	13.36	13.45	13.20	13.36	13.36	-	5,276,419
Sep 24, 2026	13.77	13.80	13.33	13.36	13.36	-2.98%	6,867,784
Sep 23, 2026	13.65	13.83	13.61	13.77	13.77	1.18%	5,955,863
Sep 22, 2026	13.53	13.66	13.50	13.61	13.61	0.67%	4,227,635
Sep 21, 2026	13.44	13.64	13.43	13.52	13.52	0.90%	8,457,454
Sep 18, 2026	13.38	13.72	13.37	13.40	13.40	0.15%	8,296,060
Sep 17, 2026	13.63	13.73	13.31	13.38	13.38	-2.19%	6,965,158
Sep 16, 2026	13.82	13.98	13.61	13.68	13.68	-1.79%	6,059,880
Sep 15, 2026	13.96	14.10	13.82	13.93	13.93	-0.36%	3,700,960
Sep 14, 2026	13.70	14.05	13.60	13.98	13.98	1.60%	5,167,022
Sep 11, 2026	13.98	13.99	13.36	13.76	13.76	-1.78%	12,929,297
Sep 10, 2026	14.13	14.17	14.00	14.01	14.01	-1.41%	5,088,308
Sep 9, 2026	14.35	14.35	14.17	14.21	14.21	-0.56%	3,704,515
Sep 8, 2026	14.16	14.36	14.16	14.29	14.29	0.63%	4,883,054
Sep 7, 2026	14.46	14.54	14.11	14.20	14.20	-1.59%	9,016,354
Sep 4, 2026	14.54	14.75	14.36	14.43	14.43	-0.76%	9,427,775
Sep 3, 2026	14.63	14.94	14.49	14.54	14.54	-1.09%	9,171,167
Sep 2, 2026	14.25	14.87	14.00	14.70	14.70	2.80%	17,550,726
Sep 1, 2026	14.46	14.65	14.20	14.30	14.30	-1.11%	10,676,484
Aug 31, 2026	14.89	14.91	14.40	14.46	14.46	-2.69%	18,417,188
Aug 28, 2026	15.07	15.10	14.82	14.86	14.86	-1.20%	4,763,455
Aug 27, 2026	14.97	15.19	14.85	15.04	15.04	0.07%	6,670,596
Aug 26, 2026	14.65	15.09	14.62	15.03	15.03	2.18%	9,704,145
Aug 25, 2026	14.70	14.91	14.57	14.71	14.71	0.41%	5,688,323
Aug 24, 2026	14.60	14.89	14.48	14.65	14.65	0.34%	6,298,241
Aug 21, 2026	14.90	14.90	14.60	14.60	14.60	-2.01%	6,039,625
Aug 20, 2026	14.74	15.20	14.70	14.90	14.90	0.95%	10,747,546
Aug 19, 2026	14.70	15.03	14.61	14.76	14.76	-1.53%	7,975,903
Aug 18, 2026	14.32	15.08	14.32	14.99	14.99	1.56%	14,781,874
Aug 17, 2026	15.35	15.35	14.46	14.76	14.76	-5.45%	17,913,501
Aug 14, 2026	15.60	15.73	15.42	15.61	15.61	0.45%	4,817,175
Aug 13, 2026	15.69	15.80	15.52	15.54	15.54	-0.89%	4,696,873
Aug 12, 2026	15.66	15.96	15.57	15.68	15.68	0.32%	5,828,185
Aug 11, 2026	15.76	15.86	15.56	15.63	15.63	-0.76%	5,900,037
Aug 10, 2026	15.41	15.93	15.40	15.75	15.75	2.21%	8,728,214
Aug 7, 2026	15.36	15.69	15.15	15.41	15.41	-0.19%	7,514,330