SHA:603681 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	18.28	18.58	17.80	18.52	18.52	0.82%	6,847,787
Aug 26, 2026	18.28	18.74	18.16	18.37	18.37	0.66%	5,108,900
Aug 25, 2026	18.05	18.27	17.72	18.25	18.25	1.16%	4,105,398
Aug 24, 2026	18.20	18.36	17.85	18.04	18.04	-0.82%	3,664,786
Aug 21, 2026	18.00	18.24	17.72	18.19	18.19	0.28%	3,307,288
Aug 20, 2026	18.30	18.30	17.91	18.14	18.14	0.78%	3,554,245
Aug 19, 2026	18.56	18.85	17.96	18.00	18.00	-4.61%	6,118,060
Aug 18, 2026	19.68	19.68	18.60	18.87	18.87	-1.56%	6,795,300
Aug 17, 2026	18.66	19.18	18.52	19.17	19.17	2.29%	6,777,645
Aug 14, 2026	18.90	19.10	18.50	18.74	18.74	1.90%	8,279,830
Aug 13, 2026	18.93	18.96	18.38	18.39	18.39	-1.39%	6,748,300
Aug 12, 2026	18.11	18.89	18.01	18.65	18.65	2.92%	6,977,631
Aug 11, 2026	18.03	18.43	17.93	18.12	18.12	-0.06%	4,993,000
Aug 10, 2026	18.39	18.45	17.85	18.13	18.13	-1.36%	6,423,555
Aug 7, 2026	18.07	18.57	17.55	18.38	18.38	0.93%	8,360,337
Aug 6, 2026	17.56	18.25	17.30	18.21	18.21	3.52%	7,693,100
Aug 5, 2026	17.09	17.89	16.95	17.59	17.59	2.69%	7,228,100
Aug 4, 2026	16.81	17.34	16.68	17.13	17.13	2.70%	6,710,800
Aug 3, 2026	16.52	16.87	16.52	16.68	16.68	0.72%	6,001,900
Jul 31, 2026	16.75	17.13	16.53	16.56	16.56	2.03%	7,310,593
Jul 30, 2026	17.18	17.37	16.23	16.23	16.23	-6.72%	8,230,800
Jul 29, 2026	17.43	17.49	16.82	17.40	17.40	0.58%	6,751,749
Jul 28, 2026	17.35	17.94	17.25	17.30	17.30	-1.76%	6,556,400
Jul 27, 2026	16.50	17.65	16.50	17.61	17.61	5.64%	10,927,277
Jul 24, 2026	16.90	17.22	16.36	16.67	16.67	-2.34%	5,182,100
Jul 23, 2026	16.91	17.35	16.78	17.07	17.07	0.89%	4,955,906
Jul 22, 2026	17.37	17.68	16.75	16.92	16.92	-2.48%	7,150,577
Jul 21, 2026	16.92	17.58	15.70	17.35	17.35	2.54%	11,246,200
Jul 20, 2026	18.00	18.17	16.66	16.92	16.92	-4.57%	12,537,190
Jul 17, 2026	18.67	19.20	17.64	17.73	17.73	-5.19%	11,211,010
Jul 16, 2026	19.59	20.48	18.56	18.70	18.70	-4.64%	11,056,489
Jul 15, 2026	19.60	20.25	19.16	19.61	19.61	5.66%	10,980,274
Jul 14, 2026	18.70	19.01	18.20	18.56	18.56	-0.75%	8,487,101
Jul 13, 2026	19.31	19.86	18.60	18.70	18.70	-3.01%	8,127,802
Jul 10, 2026	19.30	20.30	19.25	19.28	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