SHA:603681 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	14.68	14.68	14.64	14.64	14.64	-	21,300
Nov 2, 2026	14.30	14.86	14.05	14.64	14.64	2.23%	5,955,300
Oct 30, 2026	14.66	15.05	14.23	14.32	14.32	-2.98%	6,197,500
Oct 29, 2026	15.78	15.78	14.68	14.76	14.76	-7.29%	7,545,262
Oct 28, 2026	15.53	16.06	15.35	15.92	15.92	3.04%	4,192,100
Oct 27, 2026	16.24	16.32	15.42	15.45	15.45	-4.04%	3,491,200
Oct 26, 2026	16.14	16.55	15.98	16.10	16.10	-1.17%	3,800,200
Oct 23, 2026	16.18	16.29	15.19	16.29	16.29	0.37%	5,989,100
Oct 22, 2026	16.87	16.87	16.19	16.23	16.23	-2.76%	3,329,100
Oct 21, 2026	17.20	17.29	16.65	16.69	16.69	-2.74%	4,022,409
Oct 20, 2026	16.39	17.19	16.32	17.16	17.16	4.00%	4,365,333
Oct 19, 2026	16.73	16.87	16.09	16.50	16.50	-1.84%	5,330,200
Oct 16, 2026	16.94	17.30	16.69	16.81	16.81	1.27%	4,427,961
Oct 15, 2026	16.96	16.96	16.50	16.60	16.60	-4.10%	4,093,207
Oct 14, 2026	17.90	17.92	17.26	17.31	17.31	-3.24%	3,445,064
Oct 13, 2026	17.50	18.00	17.02	17.89	17.89	0.51%	5,487,902
Oct 12, 2026	18.14	18.24	17.67	17.80	17.80	-1.87%	4,511,700
Oct 9, 2026	18.30	18.40	17.34	18.14	18.14	-1.47%	6,080,847
Oct 8, 2026	18.33	18.98	18.28	18.41	18.41	0.55%	5,947,764
Sep 30, 2026	19.00	19.00	18.06	18.31	18.31	-2.29%	5,554,396
Sep 29, 2026	18.57	19.03	18.40	18.74	18.74	0.37%	4,662,843
Sep 28, 2026	19.81	19.81	18.52	18.67	18.67	-5.99%	10,206,425
Sep 24, 2026	19.81	20.68	19.56	19.86	19.86	-	14,366,701
Sep 23, 2026	19.22	19.90	19.03	19.86	19.86	3.01%	11,566,998
Sep 22, 2026	19.69	19.96	19.03	19.28	19.28	-1.93%	9,373,680
Sep 21, 2026	19.34	19.88	19.34	19.66	19.66	1.92%	8,364,547
Sep 18, 2026	19.23	19.48	19.01	19.29	19.29	1.26%	7,714,675
Sep 17, 2026	18.85	19.27	18.66	19.05	19.05	0.90%	7,479,600
Sep 16, 2026	18.47	18.96	18.40	18.88	18.88	1.29%	5,974,219
Sep 15, 2026	18.33	19.06	18.33	18.64	18.64	0.92%	7,165,100
Sep 14, 2026	17.66	18.64	17.49	18.47	18.47	3.59%	6,837,600
Sep 11, 2026	18.11	18.42	17.49	17.83	17.83	-2.03%	6,868,465
Sep 10, 2026	18.31	18.51	18.12	18.20	18.20	-0.93%	4,383,690
Sep 9, 2026	18.23	18.50	18.19	18.37	18.37	0.60%	4,850,447
Sep 8, 2026	18.36	18.49	18.12	18.26	18.26	-0.92%	4,218,006
Sep 7, 2026	18.82	18.93	18.15	18.43	18.43	-1.07%	8,056,597
Sep 4, 2026	18.64	18.90	18.48	18.63	18.63	0.49%	6,174,300
Sep 3, 2026	18.39	18.57	18.00	18.54	18.54	2.43%	5,564,351
Sep 2, 2026	18.11	18.19	17.71	18.10	18.10	-0.93%	4,627,109
Sep 1, 2026	18.46	18.61	18.18	18.27	18.27	-0.65%	5,252,333
Aug 31, 2026	18.15	18.44	18.01	18.39	18.39	0.33%	5,181,164
Aug 28, 2026	18.53	18.73	18.29	18.33	18.33	-1.03%	6,351,660
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