SHA:603681 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	20.10	20.75	19.70	20.25	20.25	1.10%	10,019,005
Jan 12, 2026	19.18	20.56	19.12	20.03	20.03	4.38%	10,871,500
Jan 9, 2026	19.10	19.19	18.68	19.19	19.19	1.05%	5,256,400
Jan 8, 2026	18.90	18.99	18.78	18.99	18.99	-	3,315,719
Jan 7, 2026	19.30	19.30	18.88	18.99	18.99	-1.09%	4,276,500
Jan 6, 2026	19.27	19.35	19.07	19.20	19.20	0.05%	4,764,500
Jan 5, 2026	19.08	19.46	18.83	19.19	19.19	1.11%	4,461,900
Dec 31, 2025	19.11	19.30	18.73	18.98	18.98	-1.20%	4,135,275
Dec 30, 2025	19.00	19.55	19.00	19.21	19.21	-1.18%	5,186,083
Dec 29, 2025	19.45	19.59	18.91	19.44	19.44	0.47%	6,092,400
Dec 26, 2025	19.79	19.90	19.27	19.35	19.35	-3.54%	8,219,132
Dec 25, 2025	18.88	20.10	18.83	20.06	20.06	6.25%	9,546,083
Dec 24, 2025	18.54	18.98	18.26	18.88	18.88	1.83%	6,492,800
Dec 23, 2025	18.16	18.68	17.99	18.54	18.54	2.09%	7,362,832
Dec 22, 2025	18.15	18.33	18.08	18.16	18.16	0.06%	4,864,400
Dec 19, 2025	18.08	18.23	18.00	18.15	18.15	0.89%	3,722,000
Dec 18, 2025	18.28	18.42	17.99	17.99	17.99	-2.07%	4,629,300
Dec 17, 2025	18.32	18.67	17.85	18.37	18.37	0.71%	6,842,752
Dec 16, 2025	18.97	19.00	18.08	18.24	18.24	-4.55%	7,665,549
Dec 15, 2025	20.31	20.35	18.80	19.11	19.11	-5.26%	11,257,900
Dec 12, 2025	21.00	21.10	20.00	20.17	20.17	-2.28%	13,759,791
Dec 11, 2025	21.40	21.50	20.38	20.64	20.64	-2.37%	21,419,947
Dec 10, 2025	19.94	21.14	19.94	21.14	21.14	9.99%	19,643,348
Dec 9, 2025	18.04	19.54	17.93	19.22	19.22	6.07%	11,014,620
Dec 8, 2025	17.64	18.38	17.50	18.12	18.12	2.72%	5,883,900
Dec 5, 2025	17.38	17.75	17.22	17.64	17.64	1.67%	2,143,800
Dec 4, 2025	17.45	18.31	17.25	17.35	17.35	-0.63%	3,238,700