SHA:603568 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	14,364,840
Jul 22, 2026	14.50	14.51	14.19	14.33	14.33	-1.78%	12,273,860
Jul 21, 2026	14.76	15.18	14.50	14.59	14.59	-1.55%	13,187,720
Jul 20, 2026	14.82	15.10	14.53	14.82	14.82	0.61%	10,579,350
Jul 17, 2026	15.69	15.85	14.60	14.73	14.73	-6.24%	19,333,751
Jul 16, 2026	16.40	16.61	15.51	15.71	15.71	-4.79%	15,360,795
Jul 15, 2026	16.02	16.65	15.88	16.50	16.50	3.06%	11,823,560
Jul 14, 2026	16.10	16.39	15.94	16.01	16.01	-1.23%	7,420,747
Jul 13, 2026	15.88	16.46	15.74	16.21	16.21	1.63%	11,932,297
Jul 10, 2026	15.87	16.05	15.60	15.95	15.95	0.63%	7,658,125
Jul 9, 2026	16.18	16.50	15.76	15.85	15.85	-2.04%	8,870,929
Jul 8, 2026	16.00	16.42	15.60	16.18	16.18	1.12%	11,640,679
Jul 7, 2026	16.27	16.28	15.55	16.00	16.00	-1.66%	13,912,870
Jul 6, 2026	15.72	16.60	15.63	16.27	16.27	3.76%	16,360,455
Jul 3, 2026	15.75	15.88	15.45	15.68	15.68	0.51%	6,429,098
Jul 2, 2026	15.96	16.15	15.56	15.60	15.60	-1.83%	9,170,054
Jul 1, 2026	15.39	15.95	15.11	15.89	15.89	3.32%	9,818,798
Jun 30, 2026	15.51	15.59	15.06	15.38	15.38	-1.66%	9,960,967
Jun 29, 2026	15.51	15.74	15.01	15.64	15.64	-0.19%	9,670,210
Jun 26, 2026	15.87	16.00	15.46	15.67	15.67	-1.20%	6,928,094
Jun 25, 2026	15.90	16.09	15.65	15.86	15.86	-0.88%	8,439,501
Jun 24, 2026	15.58	16.01	15.43	16.00	16.00	3.23%	9,132,410
Jun 23, 2026	16.05	16.48	15.40	15.50	15.50	-3.97%	11,405,299
Jun 22, 2026	16.30	16.35	15.76	16.14	16.14	-1.53%	11,156,486
Jun 18, 2026	16.92	16.94	16.33	16.39	16.39	-3.30%	9,852,270
Jun 17, 2026	16.88	17.05	16.62	16.95	16.95	-0.29%	6,505,158
Jun 16, 2026	17.02	17.41	16.81	17.00	17.00	-0.12%	10,766,519
Jun 15, 2026	16.43	17.20	16.39	17.02	17.02	5.06%	14,640,860
Jun 12, 2026	16.15	16.35	15.72	16.20	16.20	0.12%	10,521,718
Jun 11, 2026	15.71	16.29	15.50	16.18	16.18	2.93%	11,542,362
Jun 10, 2026	15.53	15.82	15.34	15.72	15.72	0.70%	7,972,210
Jun 9, 2026	15.80	15.80	15.08	15.61	15.61	-1.64%	14,161,644
Jun 8, 2026	14.99	15.90	14.90	15.87	15.87	5.87%	22,844,432
Jun 5, 2026	14.45	15.30	14.18	14.99	14.99	3.67%	15,039,270
Jun 4, 2026	14.73	14.86	14.40	14.46	14.46	-2.10%	8,145,746
Jun 3, 2026	14.98	14.99	14.55	14.77	14.77	-1.20%	9,158,101
Jun 2, 2026	15.30	15.49	14.90	14.95	14.95	-2.61%	12,049,365
Jun 1, 2026	15.20	15.50	15.14	15.35	15.35	1.86%	7,632,354
May 29, 2026	15.08	15.36	15.00	15.07	15.07	0.47%	7,375,626
May 28, 2026	15.30	15.44	14.70	15.00	15.00	-2.22%	8,573,912
May 27, 2026	15.56	15.64	15.25	15.34	15.34	-1.35%	6,290,351
May 26, 2026	15.62	15.80	15.41	15.55	15.55	-0.43%	8,449,270
May 25, 2026	16.43	16.54	15.97	16.12	15.62	-1.83%	11,643,955
May 22, 2026	16.51	16.88	16.42	16.42	15.91	-0.61%	6,565,686