SHA:603568 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	13.98	13.99	13.36	13.77	-	-1.71%	12,830,817
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%	10,676,480
Aug 31, 2026	14.89	14.91	14.40	14.46	14.46	-2.69%	18,417,180
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%	14,781,870
Aug 17, 2026	15.35	15.35	14.46	14.76	14.76	-5.45%	17,913,500
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%	14,364,840
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