SHA:603681 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	21.80	23.46	21.80	23.10	-	3.96%	13,305,915
Jun 10, 2026	22.89	22.89	21.78	22.22	22.22	-2.76%	14,793,180
Jun 9, 2026	22.70	23.88	22.48	22.85	22.85	2.93%	24,761,575
Jun 8, 2026	21.55	23.04	21.55	22.20	22.20	-7.27%	30,451,975
Jun 5, 2026	25.08	25.48	23.94	23.94	23.94	-10.00%	14,255,600
Jun 4, 2026	28.72	28.72	25.79	26.60	26.60	1.88%	54,747,390
Jun 3, 2026	24.76	26.48	23.88	26.11	26.11	4.73%	21,742,980
Jun 2, 2026	24.93	25.15	23.88	24.93	24.93	2.00%	14,163,310
Jun 1, 2026	25.25	25.98	24.00	24.44	24.44	-4.16%	25,261,880
May 29, 2026	24.00	25.53	23.41	25.50	25.50	6.25%	27,553,050
May 28, 2026	23.00	25.19	22.65	24.00	24.00	4.80%	30,092,690
May 27, 2026	22.60	23.45	22.30	22.90	22.90	1.91%	15,432,350
May 26, 2026	21.89	22.56	21.65	22.47	22.47	1.67%	9,671,669
May 25, 2026	21.97	22.79	21.76	22.10	22.10	-0.05%	9,581,495
May 22, 2026	22.00	22.80	21.72	22.11	22.11	1.94%	12,560,740
May 21, 2026	21.57	22.10	21.42	21.69	21.69	0.42%	11,171,310
May 20, 2026	20.87	22.05	20.87	21.60	21.60	3.50%	11,316,080
May 19, 2026	20.39	20.97	20.22	20.87	20.87	2.20%	7,301,548
May 18, 2026	20.58	20.77	20.09	20.42	20.42	-1.26%	10,800,210
May 15, 2026	20.91	21.30	20.58	20.68	20.68	-1.85%	11,625,670
May 14, 2026	20.89	21.66	20.71	21.07	21.07	0.86%	11,874,130
May 13, 2026	20.66	20.99	20.44	20.89	20.89	1.16%	8,475,706
May 12, 2026	20.30	20.78	20.30	20.65	20.65	0.73%	9,388,426
May 11, 2026	19.72	20.91	19.59	20.50	20.50	4.65%	16,005,130
May 8, 2026	18.52	19.93	18.40	19.59	19.59	5.32%	14,788,160
May 7, 2026	18.39	18.75	18.08	18.60	18.60	1.14%	9,369,054
May 6, 2026	18.21	18.48	18.15	18.39	18.39	1.32%	8,296,111
Apr 30, 2026	18.10	18.34	18.03	18.15	18.15	0.06%	6,147,276
Apr 29, 2026	18.09	18.41	17.61	18.14	18.14	0.28%	9,944,557
Apr 28, 2026	17.44	18.49	17.27	18.09	18.09	3.97%	15,104,800
Apr 27, 2026	17.25	17.49	17.04	17.40	17.40	0.06%	3,702,445
Apr 24, 2026	17.40	17.55	17.11	17.39	17.39	-0.23%	4,229,628
Apr 23, 2026	17.84	17.90	17.31	17.43	17.43	-2.63%	4,391,196
Apr 22, 2026	17.81	17.94	17.72	17.90	17.90	0.11%	3,704,831
Apr 21, 2026	18.24	18.26	17.79	17.88	17.88	-1.97%	5,127,148
Apr 20, 2026	18.00	18.34	17.91	18.24	18.24	1.05%	5,714,123
Apr 17, 2026	18.12	18.42	17.98	18.05	18.05	-0.39%	5,283,114
Apr 16, 2026	18.14	18.26	17.96	18.12	18.12	-0.11%	6,700,727
Apr 15, 2026	18.31	18.42	18.08	18.14	18.14	0.06%	6,851,470
Apr 14, 2026	18.02	18.43	17.93	18.13	18.13	0.78%	6,775,403
Apr 13, 2026	17.55	18.09	17.45	17.99	17.99	2.27%	9,286,963
Apr 10, 2026	17.50	17.66	17.42	17.59	17.59	1.03%	7,146,825
Apr 9, 2026	17.50	17.53	17.24	17.41	17.41	-0.63%	5,200,615
Apr 8, 2026	17.25	17.72	17.24	17.52	17.52	2.82%	8,447,158
Apr 7, 2026	16.75	17.29	16.75	17.04	17.04	1.31%	6,541,359
Apr 3, 2026	17.00	17.14	16.68	16.82	16.82	-0.88%	4,796,638
Apr 2, 2026	17.46	17.62	16.94	16.97	16.97	-3.63%	5,798,719
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