SHA:603568 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 6, 2026	15.38	15.49	14.97	15.44	15.44	0.19%	14,856,260
Aug 5, 2026	15.50	15.67	15.32	15.41	15.41	-1.15%	7,441,093
Aug 4, 2026	16.00	16.15	15.56	15.59	15.59	-2.56%	9,805,951
Aug 3, 2026	15.30	16.10	15.26	16.00	16.00	4.58%	15,245,680
Jul 31, 2026	15.25	15.55	15.24	15.30	15.30	-0.65%	7,411,003
Jul 30, 2026	15.40	15.59	15.20	15.40	15.40	-0.32%	7,150,516
Jul 29, 2026	15.43	15.63	15.20	15.45	15.45	0.32%	8,078,752
Jul 28, 2026	15.32	15.50	15.03	15.40	15.40	-0.13%	7,414,680
Jul 27, 2026	14.90	15.42	14.84	15.42	15.42	3.21%	9,131,449
Jul 24, 2026	15.06	15.40	14.83	14.94	14.94	-0.53%	9,808,856
Jul 23, 2026	14.30	15.15	14.25	15.02	15.02	4.82%	14,364,847
Jul 22, 2026	14.50	14.51	14.19	14.33	14.33	-1.78%	12,273,867