SHA:603610 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	17.08	17.45	17.03	17.39	17.39	1.76%	4,819,791
Jan 29, 2026	17.33	17.65	17.02	17.09	17.09	-2.01%	4,095,946
Jan 28, 2026	17.78	17.85	17.31	17.44	17.44	-2.02%	3,754,620
Jan 27, 2026	17.43	17.80	17.17	17.80	17.80	1.66%	5,170,068
Jan 26, 2026	18.07	18.10	17.42	17.51	17.51	-3.10%	6,877,912
Jan 23, 2026	18.45	18.57	18.00	18.07	18.07	-2.06%	6,406,658
Jan 22, 2026	18.38	18.64	18.25	18.45	18.45	0.38%	5,877,743
Jan 21, 2026	18.11	18.39	18.00	18.38	18.38	0.77%	4,587,068
Jan 20, 2026	18.50	18.56	18.11	18.24	18.24	-1.57%	3,968,448
Jan 19, 2026	18.24	18.71	18.10	18.53	18.53	1.59%	6,155,464
Jan 16, 2026	17.87	18.36	17.64	18.24	18.24	2.13%	6,873,669
Jan 15, 2026	18.40	18.49	17.42	17.86	17.86	-4.29%	14,150,410
Jan 14, 2026	18.73	18.94	18.11	18.66	18.66	-0.53%	11,655,840
Jan 13, 2026	19.27	19.38	18.67	18.76	18.76	-2.55%	10,224,160
Jan 12, 2026	19.34	19.40	19.05	19.25	19.25	-0.88%	10,713,110
Jan 9, 2026	19.25	19.63	19.10	19.42	19.42	-0.21%	11,248,070
Jan 8, 2026	19.27	19.95	19.06	19.46	19.46	1.25%	14,251,280
Jan 7, 2026	19.82	19.93	19.16	19.22	19.22	-5.18%	20,525,740
Jan 6, 2026	20.60	21.21	20.00	20.27	20.27	-1.60%	33,486,730
Jan 5, 2026	19.98	20.96	19.60	20.60	20.60	8.14%	37,261,060
Dec 31, 2025	19.49	19.60	18.75	19.05	19.05	-2.81%	6,880,656
Dec 30, 2025	20.05	20.05	19.44	19.60	19.60	-2.15%	6,528,484
Dec 29, 2025	19.89	20.40	19.63	20.03	20.03	0.60%	8,375,301
Dec 26, 2025	20.13	20.20	19.80	19.91	19.91	-0.80%	5,342,245
Dec 25, 2025	20.40	20.40	19.90	20.07	20.07	-1.33%	6,757,008
Dec 24, 2025	19.66	20.60	19.21	20.34	20.34	4.79%	15,747,090
Dec 23, 2025	18.94	19.52	18.08	19.41	19.41	2.27%	12,689,930
Dec 22, 2025	18.99	19.38	18.74	18.98	18.98	-0.47%	8,942,221
Dec 19, 2025	19.24	19.42	18.85	19.07	19.07	-1.65%	7,407,094
Dec 18, 2025	19.48	19.98	19.23	19.39	19.39	-0.46%	8,037,419
Dec 17, 2025	19.54	19.83	18.73	19.48	19.48	-0.41%	9,534,593
Dec 16, 2025	19.77	20.18	19.47	19.56	19.56	-2.00%	9,281,354
Dec 15, 2025	20.77	21.34	19.67	19.96	19.96	-4.91%	17,665,570
Dec 12, 2025	19.46	20.99	19.30	20.99	20.99	10.01%	21,403,141
Dec 11, 2025	19.80	19.80	19.03	19.08	19.08	-2.80%	4,525,300
Dec 10, 2025	19.54	19.68	18.96	19.63	19.63	0.26%	4,869,138
Dec 9, 2025	20.05	20.24	19.43	19.58	19.58	-1.71%	8,190,940
Dec 8, 2025	19.10	20.29	18.73	19.92	19.92	4.84%	14,291,790
Dec 5, 2025	18.92	19.45	18.90	19.00	19.00	-	7,162,421
Dec 4, 2025	18.85	19.39	18.85	19.00	19.00	-0.21%	4,841,496
Dec 3, 2025	20.22	20.49	18.86	19.04	19.04	-5.23%	11,224,760
Dec 2, 2025	19.41	20.26	19.21	20.09	20.09	3.82%	10,571,898
Dec 1, 2025	18.95	19.37	18.81	19.35	19.35	2.11%	7,563,894
Nov 28, 2025	18.94	19.17	18.60	18.95	18.95	-0.16%	7,146,793
Nov 27, 2025	19.35	19.78	18.91	18.98	18.98	0.16%	8,257,769
Nov 26, 2025	18.91	19.30	18.78	18.95	18.95	-0.37%	4,847,539
Nov 25, 2025	19.04	19.50	18.97	19.02	19.02	-0.05%	5,521,765
Nov 24, 2025	18.90	19.28	18.82	19.03	19.03	0.69%	4,572,908
Nov 21, 2025	19.89	19.99	18.71	18.90	18.90	-5.45%	8,149,071
Nov 20, 2025	20.42	20.42	19.66	19.99	19.99	0.20%	6,664,436