SHA:603681 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	17.62	17.78	17.32	17.61	17.61	0.86%	7,343,563
Mar 31, 2026	17.63	17.78	17.30	17.46	17.46	-1.30%	6,696,011
Mar 30, 2026	17.02	17.73	16.92	17.69	17.69	2.85%	8,890,513
Mar 27, 2026	16.51	17.25	16.51	17.20	17.20	3.24%	9,946,676
Mar 26, 2026	17.21	17.28	16.57	16.66	16.66	-2.80%	6,756,674
Mar 25, 2026	16.82	17.20	16.81	17.14	17.14	1.90%	7,107,739
Mar 24, 2026	16.92	16.99	16.42	16.82	16.82	2.00%	7,974,114
Mar 23, 2026	16.91	17.13	16.46	16.49	16.49	-3.96%	5,354,104
Mar 20, 2026	17.30	17.50	17.08	17.17	17.17	-0.52%	4,806,656
Mar 19, 2026	17.76	17.88	17.20	17.26	17.26	-3.95%	6,554,086
Mar 18, 2026	17.94	18.00	17.68	17.97	17.97	0.39%	4,356,238
Mar 17, 2026	18.15	18.61	17.87	17.90	17.90	-2.45%	7,861,745
Mar 16, 2026	18.39	18.77	18.13	18.35	18.35	-5.51%	13,371,884
Mar 13, 2026	20.90	21.09	19.42	19.42	19.42	-10.01%	17,650,980
Mar 12, 2026	21.00	21.60	20.81	21.58	21.58	0.28%	12,560,560
Mar 11, 2026	21.81	21.81	21.34	21.52	21.52	-1.28%	9,150,906
Mar 10, 2026	21.88	22.28	21.68	21.80	21.80	-0.37%	6,406,427
Mar 9, 2026	22.28	22.28	21.20	21.88	21.88	-1.22%	9,190,500
Mar 6, 2026	20.73	22.83	20.62	22.15	22.15	6.75%	15,242,009
Mar 5, 2026	21.45	21.46	20.60	20.75	20.75	-1.24%	4,705,106
Mar 4, 2026	21.17	21.76	20.61	21.01	21.01	-2.14%	7,402,444
Mar 3, 2026	21.39	21.70	20.77	21.47	21.47	-0.14%	7,098,478
Mar 2, 2026	21.82	22.31	21.20	21.50	21.50	-2.71%	9,140,801
Feb 27, 2026	21.91	22.43	21.56	22.10	22.10	0.82%	6,902,877
Feb 26, 2026	21.58	22.10	21.55	21.92	21.92	1.86%	5,110,420
Feb 25, 2026	21.51	21.75	21.38	21.52	21.52	0.05%	4,704,910
Feb 24, 2026	20.79	21.65	20.79	21.51	21.51	4.06%	6,457,125
Feb 13, 2026	20.83	21.10	20.62	20.67	20.67	-1.10%	4,458,365
Feb 12, 2026	20.80	21.07	20.38	20.90	20.90	0.87%	6,129,400
Feb 11, 2026	19.95	21.00	19.90	20.72	20.72	3.81%	7,822,281
Feb 10, 2026	20.03	20.22	19.71	19.96	19.96	-0.35%	3,717,700
Feb 9, 2026	19.80	20.29	19.68	20.03	20.03	1.68%	5,712,298
Feb 6, 2026	19.38	19.90	19.33	19.70	19.70	1.23%	5,225,500
Feb 5, 2026	19.51	19.90	19.43	19.46	19.46	-0.71%	4,044,300
Feb 4, 2026	19.75	20.06	19.40	19.60	19.60	-1.06%	5,858,871
Feb 3, 2026	19.90	20.08	19.50	19.81	19.81	0.46%	5,854,400
Feb 2, 2026	19.77	20.75	19.70	19.72	19.72	-1.94%	5,721,100
Jan 30, 2026	19.57	20.25	19.36	20.11	20.11	0.80%	7,182,081
Jan 29, 2026	21.02	21.10	19.80	19.95	19.95	-5.18%	10,906,380
Jan 28, 2026	22.28	22.29	20.83	21.04	21.04	-5.23%	10,359,200
Jan 27, 2026	22.60	22.65	21.48	22.20	22.20	-1.42%	11,695,740
Jan 26, 2026	23.90	24.83	22.45	22.52	22.52	-3.14%	24,052,090
Jan 23, 2026	22.20	23.48	21.56	23.25	23.25	5.06%	17,739,180
Jan 22, 2026	21.39	22.50	21.12	22.13	22.13	3.65%	10,019,080
Jan 21, 2026	20.70	21.45	20.64	21.35	21.35	3.14%	5,979,651
Jan 20, 2026	20.78	20.92	20.45	20.70	20.70	-0.38%	4,500,100
Jan 19, 2026	20.39	21.17	20.21	20.78	20.78	1.91%	6,415,209
Jan 16, 2026	20.35	20.49	20.15	20.39	20.39	0.20%	4,430,600
Jan 15, 2026	20.14	20.61	20.01	20.35	20.35	0.39%	3,879,733
Jan 14, 2026	20.76	20.76	19.82	20.27	20.27	0.10%	7,155,601