SHA:603610 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	14.16	14.44	14.08	14.28	14.28	1.06%	11,206,205
Aug 21, 2025	14.50	14.55	14.00	14.13	14.13	-3.29%	15,619,325
Aug 20, 2025	14.24	14.62	14.08	14.61	14.61	2.45%	15,643,470
Aug 19, 2025	14.73	14.73	14.19	14.26	14.26	-4.17%	22,866,354
Aug 18, 2025	15.35	15.35	14.67	14.88	14.88	-1.59%	28,398,811
Aug 15, 2025	14.38	15.23	14.20	15.12	15.12	3.28%	37,123,098
Aug 14, 2025	14.12	15.18	13.80	14.64	14.64	3.10%	47,025,402
Aug 13, 2025	14.18	14.40	13.89	14.20	14.20	-1.39%	44,669,690
Aug 12, 2025	13.05	14.40	13.01	14.40	14.40	10.01%	51,332,196
Aug 11, 2025	12.76	13.18	12.62	13.09	13.09	0.61%	18,695,453
Aug 8, 2025	13.30	13.65	12.92	13.01	13.01	1.48%	36,609,745
Aug 7, 2025	12.67	12.82	12.61	12.82	12.82	0.94%	8,110,665
Aug 6, 2025	12.75	12.82	12.61	12.70	12.70	0.08%	8,330,046
Aug 5, 2025	12.35	12.73	12.35	12.69	12.69	2.92%	14,463,448
Aug 4, 2025	12.26	12.36	12.10	12.33	12.33	0.49%	8,340,892
Aug 1, 2025	12.60	12.61	12.14	12.27	12.27	-3.08%	16,353,983
Jul 31, 2025	12.28	12.97	12.26	12.66	12.66	2.59%	17,596,136
Jul 30, 2025	12.46	12.50	12.26	12.34	12.34	-1.44%	6,074,081
Jul 29, 2025	12.69	12.78	12.35	12.52	12.52	-1.18%	8,042,622
Jul 28, 2025	12.61	12.74	12.58	12.67	12.67	0.40%	6,767,267
Jul 25, 2025	12.50	12.66	12.38	12.62	12.62	0.96%	7,849,770
Jul 24, 2025	12.45	12.62	12.43	12.50	12.50	0.40%	6,057,966
Jul 23, 2025	12.53	12.66	12.42	12.45	12.45	-0.80%	6,913,589
Jul 22, 2025	12.62	12.63	12.41	12.55	12.55	-0.55%	6,210,507
Jul 21, 2025	12.54	12.64	12.46	12.62	12.62	0.80%	6,052,344
Jul 18, 2025	12.60	12.66	12.43	12.52	12.52	-	6,072,281
Jul 17, 2025	12.45	12.56	12.35	12.52	12.52	0.64%	7,111,112
Jul 16, 2025	12.20	12.45	12.11	12.44	12.44	2.22%	7,234,611
Jul 15, 2025	12.35	12.36	12.09	12.17	12.17	-1.46%	6,697,439
Jul 14, 2025	12.39	12.44	12.30	12.35	12.35	-0.32%	3,994,000
Jul 11, 2025	12.39	12.44	12.26	12.39	12.39	0.41%	6,044,484
Jul 10, 2025	12.30	12.38	12.23	12.34	12.34	-0.16%	4,828,845
Jul 9, 2025	12.44	12.60	12.36	12.36	12.36	-0.32%	7,685,394
Jul 8, 2025	12.34	12.46	12.22	12.40	12.40	0.65%	6,298,393
Jul 7, 2025	12.09	12.35	12.09	12.32	12.32	0.08%	7,710,080
Jul 4, 2025	12.72	12.76	12.29	12.31	12.31	-1.12%	13,251,153
Jul 3, 2025	12.40	12.56	12.35	12.45	12.45	0.40%	6,808,930
Jul 2, 2025	12.50	12.57	12.30	12.40	12.40	-2.44%	12,132,904
Jul 1, 2025	12.49	12.83	12.27	12.71	12.71	1.76%	22,376,567
Jun 30, 2025	12.45	12.67	12.12	12.49	12.49	4.00%	24,522,822
Jun 27, 2025	11.94	12.04	11.85	12.01	12.01	0.92%	7,102,809
Jun 26, 2025	11.88	12.09	11.86	11.90	11.90	-0.75%	8,605,492
Jun 25, 2025	11.92	12.02	11.77	11.99	11.99	0.76%	10,355,731
Jun 24, 2025	11.66	11.94	11.62	11.90	11.90	2.06%	11,226,276
Jun 23, 2025	11.34	11.71	11.11	11.66	11.66	3.00%	11,279,085
Jun 20, 2025	11.76	11.78	11.29	11.32	11.32	-5.75%	19,201,456
Jun 19, 2025	12.40	12.78	11.81	12.01	12.01	-4.30%	28,288,416
Jun 18, 2025	13.01	13.29	12.51	12.55	12.55	-4.64%	46,600,931
Jun 17, 2025	12.94	13.16	12.82	13.16	13.16	10.03%	32,059,264
Jun 16, 2025	11.70	12.03	11.68	11.96	11.96	1.61%	7,166,554