SHA:603681 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	19.30	20.30	19.25	19.28	-	-	8,178,570
Jul 9, 2026	19.30	19.76	18.40	19.38	19.28	-0.21%	10,059,331
Jul 8, 2026	21.05	21.15	19.38	19.42	19.32	-8.22%	9,940,734
Jul 7, 2026	20.54	22.08	20.24	21.16	21.05	2.52%	11,859,480
Jul 6, 2026	21.58	21.93	20.58	20.64	20.53	-4.53%	11,460,815
Jul 3, 2026	22.40	22.42	21.56	21.62	21.51	-3.57%	10,253,524
Jul 2, 2026	21.83	23.36	21.78	22.42	22.30	0.36%	11,949,160
Jul 1, 2026	22.88	23.78	22.27	22.34	22.22	-2.23%	11,333,924
Jun 30, 2026	22.26	22.89	21.60	22.85	22.73	2.37%	11,827,271
Jun 29, 2026	22.88	23.10	21.68	22.32	22.20	-2.49%	12,585,777
Jun 26, 2026	23.51	23.53	22.25	22.89	22.77	-3.01%	18,317,047
Jun 25, 2026	24.85	25.36	23.50	23.60	23.48	-4.95%	20,462,876
Jun 24, 2026	23.70	25.15	23.53	24.83	24.70	3.20%	18,929,347
Jun 23, 2026	24.02	24.68	23.43	24.06	23.94	-0.17%	14,064,909
Jun 22, 2026	25.24	25.25	23.56	24.10	23.98	-2.98%	17,132,554
Jun 18, 2026	25.94	25.98	23.58	24.84	24.71	-5.19%	32,281,550
Jun 17, 2026	25.77	26.94	25.18	26.20	26.06	-2.71%	33,106,960
Jun 16, 2026	27.12	28.73	26.35	26.93	26.79	-1.68%	43,070,190
Jun 15, 2026	25.10	27.39	24.51	27.39	27.25	10.00%	30,827,880
Jun 12, 2026	23.70	25.74	23.69	24.90	24.77	6.41%	23,663,860
Jun 11, 2026	21.80	23.68	21.80	23.40	23.28	5.31%	17,945,110
Jun 10, 2026	22.89	22.89	21.78	22.22	22.11	-2.76%	14,793,180
Jun 9, 2026	22.70	23.88	22.48	22.85	22.73	2.93%	24,761,575
Jun 8, 2026	21.55	23.04	21.55	22.20	22.09	-7.27%	30,451,975
Jun 5, 2026	25.08	25.48	23.94	23.94	23.82	-10.00%	14,255,600
Jun 4, 2026	28.72	28.72	25.79	26.60	26.46	1.88%	54,747,390
Jun 3, 2026	24.76	26.48	23.88	26.11	25.98	4.73%	21,742,980
Jun 2, 2026	24.93	25.15	23.88	24.93	24.80	2.00%	14,163,310
Jun 1, 2026	25.25	25.98	24.00	24.44	24.31	-4.16%	25,261,880
May 29, 2026	24.00	25.53	23.41	25.50	25.37	6.25%	27,553,050
May 28, 2026	23.00	25.19	22.65	24.00	23.88	4.80%	30,092,690
May 27, 2026	22.60	23.45	22.30	22.90	22.78	1.91%	15,432,350
May 26, 2026	21.89	22.56	21.65	22.47	22.35	1.67%	9,671,669
May 25, 2026	21.97	22.79	21.76	22.10	21.99	-0.05%	9,581,495
May 22, 2026	22.00	22.80	21.72	22.11	22.00	1.94%	12,560,740
May 21, 2026	21.57	22.10	21.42	21.69	21.58	0.42%	11,171,310
May 20, 2026	20.87	22.05	20.87	21.60	21.49	3.50%	11,316,080
May 19, 2026	20.39	20.97	20.22	20.87	20.76	2.20%	7,301,548
May 18, 2026	20.58	20.77	20.09	20.42	20.31	-1.26%	10,800,210
May 15, 2026	20.91	21.30	20.58	20.68	20.57	-1.85%	11,625,670
May 14, 2026	20.89	21.66	20.71	21.07	20.96	0.86%	11,874,130
May 13, 2026	20.66	20.99	20.44	20.89	20.78	1.16%	8,475,706
May 12, 2026	20.30	20.78	20.30	20.65	20.54	0.73%	9,388,426
May 11, 2026	19.72	20.91	19.59	20.50	20.39	4.65%	16,005,130
May 8, 2026	18.52	19.93	18.40	19.59	19.49	5.32%	14,788,160
May 7, 2026	18.39	18.75	18.08	18.60	18.50	1.14%	9,369,054
May 6, 2026	18.21	18.48	18.15	18.39	18.30	1.32%	8,296,111
Apr 30, 2026	18.10	18.34	18.03	18.15	18.06	0.06%	6,147,276
Apr 29, 2026	18.09	18.41	17.61	18.14	18.05	0.28%	9,944,557
Apr 28, 2026	17.44	18.49	17.27	18.09	18.00	3.97%	15,104,800