SHA:603668 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	6.80	6.82	6.65	6.74	6.74	0.45%	16,614,202
Oct 27, 2026	6.94	7.08	6.70	6.71	6.71	-3.31%	19,059,224
Oct 26, 2026	7.04	7.17	6.84	6.94	6.94	-2.25%	31,549,889
Oct 23, 2026	7.05	7.20	6.64	7.10	7.10	-3.79%	46,304,201
Oct 22, 2026	7.37	7.98	7.26	7.38	7.38	1.79%	61,292,614
Oct 21, 2026	7.49	7.59	7.25	7.25	7.25	-3.20%	26,152,418
Oct 20, 2026	7.56	7.74	7.33	7.49	7.49	0.67%	31,609,870
Oct 19, 2026	7.55	7.59	7.04	7.44	7.44	-1.46%	47,778,697
Oct 16, 2026	6.86	7.55	6.85	7.55	7.55	10.06%	53,373,900
Oct 15, 2026	7.23	7.83	6.86	6.86	6.86	-9.97%	66,489,287
Oct 14, 2026	7.80	8.20	7.62	7.62	7.62	-10.04%	52,774,269
Oct 13, 2026	8.47	8.47	8.47	8.47	8.47	-9.99%	4,149,300
Oct 12, 2026	10.39	10.39	9.41	9.41	9.41	-10.04%	20,747,940
Oct 9, 2026	10.07	10.73	10.07	10.46	10.46	-6.52%	20,615,310
Oct 8, 2026	11.80	11.83	11.14	11.19	11.19	-5.57%	6,223,810
Sep 30, 2026	12.02	12.12	11.76	11.85	11.85	-1.50%	4,620,717
Sep 29, 2026	11.94	12.17	11.89	12.03	12.03	0.08%	4,285,207
Sep 28, 2026	12.18	12.29	11.95	12.02	12.02	-1.31%	5,238,882
Sep 24, 2026	12.26	12.41	12.12	12.18	12.18	-0.81%	5,601,220
Sep 23, 2026	12.54	12.67	12.28	12.28	12.28	-2.77%	6,260,120
Sep 22, 2026	12.74	12.79	12.46	12.63	12.63	-0.16%	7,672,770
Sep 21, 2026	12.92	12.95	12.27	12.65	12.65	-2.47%	13,981,228
Sep 18, 2026	12.75	13.10	12.61	12.97	12.97	1.73%	8,209,898
Sep 17, 2026	12.17	12.81	12.17	12.75	12.75	3.41%	9,893,400
Sep 16, 2026	12.11	12.37	12.03	12.33	12.33	1.15%	7,016,243
Sep 15, 2026	12.37	12.40	12.03	12.19	12.19	-0.49%	9,070,126
Sep 14, 2026	12.21	12.44	11.71	12.25	12.25	0.91%	11,942,850
Sep 11, 2026	12.69	12.70	12.00	12.14	12.14	-4.11%	13,023,191
Sep 10, 2026	12.94	13.14	12.63	12.66	12.66	-2.69%	14,078,630
Sep 9, 2026	13.05	13.68	12.87	13.01	13.01	-0.38%	24,128,113
Sep 8, 2026	13.13	13.66	12.97	13.06	13.06	-0.46%	31,567,191
Sep 7, 2026	12.04	13.12	11.70	13.12	13.12	9.97%	29,560,029
Sep 4, 2026	11.34	12.19	11.27	11.93	11.93	6.14%	15,265,479
Sep 3, 2026	11.35	11.60	11.15	11.24	11.24	-1.23%	8,326,220
Sep 2, 2026	10.90	11.63	10.75	11.38	11.38	3.55%	13,453,910
Sep 1, 2026	10.70	11.04	10.70	10.99	10.99	1.76%	9,383,152
Aug 31, 2026	10.45	10.85	10.42	10.80	10.80	2.76%	8,703,600
Aug 28, 2026	10.30	10.65	10.23	10.51	10.51	2.14%	8,142,905
Aug 27, 2026	10.11	10.35	10.04	10.29	10.29	1.78%	5,682,790
Aug 26, 2026	9.99	10.14	9.91	10.11	10.11	1.20%	5,192,448
Aug 25, 2026	9.98	10.11	9.93	9.99	9.99	0.30%	4,277,320
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