SHA:603668 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	11.51	11.87	11.35	11.54	11.54	-0.69%	4,589,888
May 27, 2026	11.74	11.77	11.43	11.62	11.62	-0.60%	5,498,940
May 26, 2026	11.73	11.83	11.50	11.69	11.69	-1.60%	6,455,624
May 25, 2026	12.38	12.38	11.77	11.88	11.88	-3.96%	6,845,795
May 22, 2026	12.28	12.61	12.16	12.37	12.37	0.57%	6,270,868
May 21, 2026	12.46	12.78	12.25	12.30	12.30	-2.15%	5,732,747
May 20, 2026	12.65	12.66	12.32	12.57	12.57	0.08%	5,125,281
May 19, 2026	12.52	12.73	12.41	12.56	12.56	0.08%	4,535,573
May 18, 2026	12.65	12.78	12.21	12.55	12.55	-2.33%	7,802,928
May 15, 2026	12.73	12.94	12.56	12.85	12.85	0.71%	5,852,402
May 14, 2026	12.85	12.95	12.42	12.76	12.76	-0.78%	7,623,610
May 13, 2026	12.90	13.24	12.80	12.86	12.86	-0.31%	8,326,256
May 12, 2026	12.86	13.00	12.60	12.90	12.90	0.78%	7,375,470
May 11, 2026	13.59	13.59	12.79	12.80	12.80	-5.88%	12,753,870
May 8, 2026	13.70	13.77	13.43	13.60	13.60	-0.73%	6,651,019
May 7, 2026	13.45	13.88	13.36	13.70	13.70	1.63%	8,586,941
May 6, 2026	13.53	13.55	13.22	13.48	13.48	-0.30%	8,165,670
Apr 30, 2026	13.07	13.73	13.02	13.52	13.52	3.36%	10,113,310
Apr 29, 2026	13.39	13.48	13.08	13.08	13.08	-2.75%	8,303,598
Apr 28, 2026	13.32	13.56	13.27	13.45	13.45	-	6,347,440
Apr 27, 2026	13.60	13.75	13.38	13.45	13.45	-1.25%	5,118,176
Apr 24, 2026	13.39	13.68	13.33	13.62	13.62	1.41%	9,157,730
Apr 23, 2026	14.51	14.61	13.38	13.43	13.43	-7.63%	18,104,550
Apr 22, 2026	13.82	14.60	13.78	14.54	14.54	4.08%	14,052,000
Apr 21, 2026	13.86	14.18	13.78	13.97	13.97	0.65%	11,159,720
Apr 20, 2026	13.90	13.94	13.56	13.88	13.88	1.17%	9,133,090
Apr 17, 2026	13.44	13.75	13.34	13.72	13.72	2.16%	11,781,500
Apr 16, 2026	13.23	13.69	13.11	13.43	13.43	1.21%	19,145,300
Apr 15, 2026	13.42	13.52	13.14	13.27	13.27	-2.43%	18,166,670
Apr 14, 2026	13.73	14.00	13.47	13.60	13.60	-0.87%	10,444,550
Apr 13, 2026	14.31	14.62	13.55	13.72	13.72	-3.45%	15,800,460
Apr 10, 2026	14.10	14.77	13.94	14.21	14.21	1.00%	15,908,340
Apr 9, 2026	13.45	14.18	13.41	14.07	14.07	3.46%	17,106,580
Apr 8, 2026	13.63	13.75	13.25	13.60	13.60	0.52%	12,682,290
Apr 7, 2026	13.37	13.70	13.19	13.53	13.53	1.20%	9,133,800
Apr 3, 2026	13.48	13.61	13.16	13.37	13.37	-1.40%	14,501,390
Apr 2, 2026	13.04	13.67	13.04	13.56	13.56	3.59%	16,941,900
Apr 1, 2026	12.76	13.15	12.45	13.09	13.09	3.07%	18,367,650
Mar 31, 2026	12.06	12.88	12.02	12.70	12.70	4.27%	23,355,690
Mar 30, 2026	11.22	12.20	11.02	12.18	12.18	9.04%	28,343,310
Mar 27, 2026	10.64	11.28	10.36	11.17	11.17	4.49%	21,080,660
Mar 26, 2026	10.78	10.96	10.65	10.69	10.69	-0.83%	18,387,150
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