SHA:603668 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	10.15	10.15	9.91	9.96	9.96	-1.97%	3,878,790
Aug 21, 2026	10.16	10.21	9.84	10.16	10.16	-	4,955,529
Aug 20, 2026	10.22	10.26	10.08	10.16	10.16	-0.39%	5,570,140
Aug 19, 2026	10.60	10.69	10.20	10.20	10.20	-4.76%	12,282,710
Aug 18, 2026	10.64	11.00	10.58	10.71	10.71	1.32%	13,959,229
Aug 17, 2026	10.50	10.70	10.39	10.57	10.57	0.76%	8,087,592
Aug 14, 2026	10.39	10.84	10.35	10.49	10.49	1.06%	9,372,244
Aug 13, 2026	10.56	10.57	10.37	10.38	10.38	-1.70%	5,670,010
Aug 12, 2026	10.50	10.63	10.48	10.56	10.56	0.48%	5,711,700
Aug 11, 2026	10.81	10.89	10.50	10.51	10.51	-3.75%	10,590,830
Aug 10, 2026	10.53	10.98	10.41	10.92	10.92	3.21%	11,869,580
Aug 7, 2026	10.60	10.77	10.41	10.58	10.58	1.05%	8,523,566
Aug 6, 2026	10.65	10.74	10.20	10.47	10.47	-1.78%	10,889,037
Aug 5, 2026	10.55	10.70	10.38	10.66	10.66	0.66%	8,851,263
Aug 4, 2026	10.85	10.88	10.55	10.59	10.59	-2.31%	9,336,530
Aug 3, 2026	10.85	11.00	10.80	10.84	10.84	-1.00%	3,985,690
Jul 31, 2026	10.81	10.98	10.67	10.95	10.95	1.01%	6,691,510
Jul 30, 2026	10.73	10.95	10.65	10.84	10.84	0.09%	7,144,280
Jul 29, 2026	10.99	11.07	10.71	10.83	10.83	-1.46%	5,724,420
Jul 28, 2026	10.60	11.23	10.56	10.99	10.99	2.23%	6,571,456
Jul 27, 2026	10.38	10.85	10.36	10.75	10.75	2.77%	5,213,700
Jul 24, 2026	10.74	10.85	10.30	10.46	10.46	-3.24%	5,517,200
Jul 23, 2026	10.68	10.84	10.68	10.81	10.81	0.09%	5,285,668
Jul 22, 2026	10.77	10.94	10.64	10.80	10.80	0.28%	7,244,480
Jul 21, 2026	10.68	10.88	10.05	10.77	10.77	1.03%	14,698,340
Jul 20, 2026	10.90	11.02	10.43	10.66	10.66	-2.11%	9,184,380
Jul 17, 2026	11.08	11.28	10.74	10.89	10.89	-1.89%	8,378,150
Jul 16, 2026	11.08	11.47	11.08	11.10	11.10	-1.33%	5,443,850
Jul 15, 2026	10.97	11.87	10.85	11.25	11.25	1.99%	10,777,145
Jul 14, 2026	11.47	11.63	10.89	11.03	11.03	-3.92%	10,310,320
Jul 13, 2026	11.80	11.90	11.30	11.48	11.48	-3.85%	8,054,210
Jul 10, 2026	12.39	12.39	11.85	11.94	11.94	-2.85%	8,618,119
Jul 9, 2026	11.74	12.33	11.68	12.29	12.29	3.98%	9,473,212
Jul 8, 2026	11.94	12.03	11.05	11.82	11.82	-1.01%	9,154,640
Jul 7, 2026	12.12	12.20	11.82	11.94	11.94	-1.49%	5,724,224
Jul 6, 2026	12.60	12.65	12.05	12.12	12.12	-4.49%	7,733,880
Jul 3, 2026	12.75	13.02	12.62	12.69	12.69	-1.40%	10,701,974
Jul 2, 2026	12.51	13.01	12.50	12.87	12.87	2.06%	19,142,634
Jul 1, 2026	12.62	12.78	12.38	12.61	12.61	-0.39%	13,384,337
Jun 30, 2026	12.70	12.94	12.32	12.66	12.66	-1.94%	27,987,368
Jun 29, 2026	12.25	13.18	12.09	12.91	12.91	4.79%	30,053,892
Jun 26, 2026	11.70	12.92	11.70	12.32	12.32	3.27%	16,511,537
Jun 25, 2026	12.02	12.05	11.20	11.93	11.93	0.17%	11,214,288
Jun 24, 2026	12.38	12.54	11.77	11.91	11.91	-2.85%	9,337,454
Jun 23, 2026	12.21	12.69	12.19	12.26	12.26	0.16%	14,998,132
Jun 22, 2026	11.15	12.24	11.14	12.24	12.24	9.97%	16,366,021
Jun 18, 2026	10.50	11.15	10.36	11.13	11.13	4.02%	8,899,800
Jun 17, 2026	11.12	11.12	10.65	10.70	10.70	-3.69%	5,149,600
Jun 16, 2026	11.37	11.37	10.97	11.11	11.11	-2.37%	4,846,335
Jun 15, 2026	11.38	11.68	11.28	11.38	11.38	-0.09%	4,926,035