SHA:603668 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	11.19	11.41	11.01	11.39	11.39	1.79%	6,630,319
Jun 11, 2026	10.60	11.25	10.43	11.19	11.19	4.48%	8,831,005
Jun 10, 2026	10.50	10.95	10.46	10.71	10.71	1.04%	4,513,928
Jun 9, 2026	10.60	10.71	10.40	10.60	10.60	-	3,828,640
Jun 8, 2026	10.79	11.00	10.46	10.60	10.60	-4.16%	5,737,580
Jun 5, 2026	11.04	11.27	10.75	11.06	11.06	-0.09%	7,074,018
Jun 4, 2026	11.14	11.45	11.02	11.07	11.07	-0.36%	5,347,207
Jun 3, 2026	11.36	11.44	11.06	11.11	11.11	-2.20%	3,695,145
Jun 2, 2026	11.53	11.64	11.07	11.36	11.36	-1.47%	5,862,495
Jun 1, 2026	11.37	11.94	11.30	11.53	11.53	2.04%	5,898,421
May 29, 2026	11.60	11.60	11.24	11.30	11.30	-2.08%	3,993,015
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