SHA:603668 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	10.64	11.28	10.36	11.17	11.17	4.49%	21,080,661
Mar 26, 2026	10.78	10.96	10.65	10.69	10.69	-0.83%	18,387,156
Mar 25, 2026	11.17	11.30	10.60	10.78	10.78	-3.23%	33,652,370
Mar 24, 2026	11.69	11.72	10.60	11.14	11.14	-3.05%	27,827,640
Mar 23, 2026	12.60	12.65	11.49	11.49	11.49	-10.02%	15,270,350
Mar 20, 2026	13.30	13.38	12.77	12.77	12.77	-3.18%	6,693,735
Mar 19, 2026	12.90	13.29	12.90	13.19	13.19	1.00%	8,511,825
Mar 18, 2026	12.73	13.12	12.52	13.06	13.06	1.95%	12,914,060
Mar 17, 2026	13.44	13.55	12.73	12.81	12.81	-4.97%	17,656,590
Mar 16, 2026	13.65	13.73	13.40	13.48	13.48	-1.25%	6,308,080
Mar 13, 2026	13.65	13.92	13.51	13.65	13.65	-0.51%	8,060,700
Mar 12, 2026	14.04	14.04	13.69	13.72	13.72	-1.58%	4,956,833
Mar 11, 2026	13.98	14.12	13.85	13.94	13.94	-0.36%	5,475,030
Mar 10, 2026	13.82	14.00	13.82	13.99	13.99	1.23%	5,195,140
Mar 9, 2026	13.83	13.88	13.40	13.82	13.82	-0.72%	10,845,040
Mar 6, 2026	13.85	14.05	13.82	13.92	13.92	0.07%	9,363,630
Mar 5, 2026	14.06	14.07	13.81	13.91	13.91	0.14%	5,166,240
Mar 4, 2026	14.08	14.09	13.87	13.89	13.89	-1.00%	6,047,211
Mar 3, 2026	14.47	14.50	13.98	14.03	14.03	-3.04%	8,364,629
Mar 2, 2026	14.70	14.74	14.32	14.47	14.47	-2.36%	8,185,110
Feb 27, 2026	15.00	15.04	14.74	14.82	14.82	-1.33%	6,158,904
Feb 26, 2026	14.96	15.03	14.80	15.02	15.02	0.13%	5,862,132
Feb 25, 2026	14.93	15.14	14.91	15.00	15.00	0.47%	5,585,119
Feb 24, 2026	14.95	14.98	14.78	14.93	14.93	1.01%	6,007,653
Feb 13, 2026	14.89	15.14	14.60	14.78	14.78	-1.27%	9,801,614
Feb 12, 2026	15.01	15.29	14.95	14.97	14.97	-0.99%	7,590,900
Feb 11, 2026	15.08	15.43	14.99	15.12	15.12	-0.20%	8,062,648
Feb 10, 2026	15.10	15.31	15.01	15.15	15.15	-0.07%	6,147,575
Feb 9, 2026	15.80	15.84	15.00	15.16	15.16	-2.26%	14,129,040
Feb 6, 2026	15.85	16.24	15.51	15.51	15.51	-1.90%	16,470,840
Feb 5, 2026	15.80	15.95	15.41	15.81	15.81	0.06%	11,436,270
Feb 4, 2026	15.65	16.18	15.59	15.80	15.80	1.80%	20,148,300
Feb 3, 2026	15.10	15.55	14.96	15.52	15.52	4.51%	15,823,355
Feb 2, 2026	14.80	15.26	14.53	14.85	14.85	-3.70%	18,910,890
Jan 30, 2026	15.56	15.72	15.40	15.42	15.42	-0.84%	8,862,499
Jan 29, 2026	15.81	15.81	15.42	15.55	15.55	-2.02%	9,556,086
Jan 28, 2026	15.60	16.00	15.41	15.87	15.87	1.60%	10,521,350
Jan 27, 2026	15.65	15.71	15.15	15.62	15.62	0.06%	7,196,803
Jan 26, 2026	16.18	16.19	15.55	15.61	15.61	-3.22%	10,492,080
Jan 23, 2026	15.67	16.20	15.59	16.13	16.13	2.94%	13,918,550
Jan 22, 2026	15.56	15.73	15.45	15.67	15.67	0.58%	8,294,436
Jan 21, 2026	15.66	15.80	15.52	15.58	15.58	-0.51%	8,763,027
Jan 20, 2026	16.23	16.24	15.60	15.66	15.66	-3.57%	16,236,070
Jan 19, 2026	16.24	16.46	16.00	16.24	16.24	-	12,494,360
Jan 16, 2026	16.32	16.53	16.22	16.24	16.24	-0.92%	7,951,841
Jan 15, 2026	16.20	16.54	16.20	16.39	16.39	0.80%	8,391,475
Jan 14, 2026	16.50	16.65	16.14	16.26	16.26	-1.81%	17,827,680
Jan 13, 2026	17.00	17.07	16.56	16.56	16.56	-3.16%	16,846,380
Jan 12, 2026	16.90	17.29	16.81	17.10	17.10	0.29%	17,206,790
Jan 9, 2026	16.65	17.22	16.50	17.05	17.05	2.40%	20,632,581