SHA:603617 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	6.20	6.49	6.19	6.38	6.38	3.24%	5,675,800
Oct 27, 2026	6.46	6.52	6.18	6.18	6.18	-3.89%	4,694,500
Oct 26, 2026	6.50	6.60	6.39	6.43	6.43	-0.16%	6,476,799
Oct 23, 2026	6.19	6.45	5.92	6.44	6.44	2.55%	9,575,956
Oct 22, 2026	6.41	6.47	6.25	6.28	6.28	-1.41%	4,772,474
Oct 21, 2026	6.37	6.44	6.35	6.37	6.37	0.63%	4,535,200
Oct 20, 2026	6.33	6.42	6.27	6.33	6.33	0.16%	4,175,400
Oct 19, 2026	6.36	6.43	6.18	6.32	6.32	-1.56%	5,813,400
Oct 16, 2026	6.42	6.55	6.33	6.42	6.42	1.74%	5,722,800
Oct 15, 2026	6.33	6.45	6.26	6.31	6.31	-1.87%	6,733,300
Oct 14, 2026	6.61	6.67	6.41	6.43	6.43	-3.31%	4,301,700
Oct 13, 2026	6.51	6.70	6.39	6.65	6.65	0.45%	5,408,700
Oct 12, 2026	6.68	6.73	6.56	6.62	6.62	-0.90%	3,239,872
Oct 9, 2026	6.70	6.74	6.42	6.68	6.68	0.30%	6,190,936
Oct 8, 2026	6.74	6.87	6.62	6.66	6.66	-1.19%	5,256,600
Sep 30, 2026	6.90	6.90	6.73	6.74	6.74	-1.61%	3,927,487
Sep 29, 2026	6.82	6.88	6.64	6.85	6.85	1.18%	5,886,900
Sep 28, 2026	6.79	6.89	6.67	6.77	6.77	-0.29%	6,413,674
Sep 24, 2026	6.79	6.86	6.73	6.79	6.79	0.15%	3,582,200
Sep 23, 2026	6.86	6.86	6.73	6.78	6.78	-0.59%	3,440,000
Sep 22, 2026	6.89	6.92	6.79	6.82	6.82	-0.15%	4,510,100
Sep 21, 2026	6.66	6.85	6.66	6.83	6.83	2.25%	4,395,196
Sep 18, 2026	6.75	6.83	6.67	6.68	6.68	-0.89%	5,520,796
Sep 17, 2026	6.65	6.75	6.56	6.74	6.74	0.75%	4,159,540
Sep 16, 2026	6.59	6.76	6.53	6.69	6.69	1.52%	4,663,300
Sep 15, 2026	6.84	6.84	6.58	6.59	6.59	-2.95%	4,389,272
Sep 14, 2026	6.73	6.87	6.63	6.79	6.79	0.74%	4,727,990
Sep 11, 2026	6.93	6.93	6.65	6.74	6.74	-2.88%	5,967,500
Sep 10, 2026	7.16	7.18	6.93	6.94	6.94	-3.07%	4,467,800
Sep 9, 2026	7.08	7.20	7.06	7.16	7.16	0.56%	4,325,200
Sep 8, 2026	7.04	7.18	7.02	7.12	7.12	0.99%	4,954,951
Sep 7, 2026	6.98	7.10	6.95	7.05	7.05	1.00%	5,624,272
Sep 4, 2026	7.09	7.15	6.93	6.98	6.98	-1.55%	5,410,444
Sep 3, 2026	7.20	7.22	7.09	7.09	7.09	-1.12%	3,833,149
Sep 2, 2026	7.09	7.21	7.01	7.17	7.17	0.28%	4,859,118
Sep 1, 2026	7.07	7.20	6.99	7.15	7.15	1.13%	7,283,800
Aug 31, 2026	6.85	7.09	6.77	7.07	7.07	3.21%	10,355,618
Aug 28, 2026	6.78	6.93	6.78	6.85	6.85	1.18%	7,433,600
Aug 27, 2026	6.79	6.88	6.73	6.77	6.77	-0.29%	5,508,544
Aug 26, 2026	6.77	6.92	6.71	6.79	6.79	-0.15%	4,956,700
Aug 25, 2026	6.65	6.82	6.63	6.80	6.80	1.95%	4,495,800
Aug 24, 2026	6.75	6.85	6.60	6.67	6.67	-1.33%	4,491,500
Aug 21, 2026	6.67	6.82	6.59	6.76	6.76	0.75%	5,230,372
Aug 20, 2026	6.71	6.78	6.66	6.71	6.71	0.60%	3,878,600
Aug 19, 2026	6.88	6.92	6.64	6.67	6.67	-4.17%	7,121,796
Aug 18, 2026	6.95	7.02	6.86	6.96	6.96	0.14%	5,609,400
Aug 17, 2026	6.88	7.02	6.78	6.95	6.95	1.31%	6,163,240
Aug 14, 2026	6.95	6.98	6.80	6.86	6.86	-1.01%	7,657,900
Aug 13, 2026	7.14	7.15	6.93	6.93	6.93	-2.53%	7,527,600
Aug 12, 2026	7.11	7.18	7.10	7.11	7.11	-	5,563,600