SHA:603682 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	7.09	7.23	6.96	7.18	-	1.56%	4,856,200
Feb 5, 2026	7.06	7.16	7.03	7.07	7.07	-0.42%	10,274,600
Feb 4, 2026	6.73	7.17	6.73	7.10	7.10	4.41%	15,947,490
Feb 3, 2026	6.93	6.95	6.74	6.80	6.80	1.19%	9,104,299
Feb 2, 2026	6.83	6.95	6.72	6.72	6.72	-2.61%	11,105,000
Jan 30, 2026	6.70	7.00	6.64	6.90	6.90	1.47%	14,993,380
Jan 29, 2026	6.54	6.84	6.46	6.80	6.80	3.19%	12,354,699
Jan 28, 2026	6.68	6.83	6.56	6.59	6.59	-2.08%	13,169,800
Jan 27, 2026	7.00	7.00	6.48	6.73	6.73	-2.89%	14,975,900
Jan 26, 2026	7.35	7.42	6.85	6.93	6.93	-5.71%	18,899,170
Jan 23, 2026	7.39	7.43	7.25	7.35	7.35	-	17,735,440
Jan 22, 2026	7.07	7.59	7.07	7.35	7.35	4.11%	34,279,200
Jan 21, 2026	6.35	7.15	6.35	7.06	7.06	0.14%	46,821,675
Jan 20, 2026	7.08	7.09	6.90	7.05	7.05	-	16,687,900
Jan 19, 2026	7.11	7.18	7.01	7.05	7.05	-0.42%	20,104,400
Jan 16, 2026	7.28	7.44	7.06	7.08	7.08	-0.84%	26,833,900
Jan 15, 2026	7.33	7.55	7.07	7.14	7.14	-2.46%	34,844,944
Jan 14, 2026	7.55	7.88	7.28	7.32	7.32	-3.56%	70,325,890
Jan 13, 2026	6.96	7.59	6.94	7.59	7.59	10.00%	20,290,590
Jan 12, 2026	7.12	7.14	6.88	6.90	6.90	-3.77%	24,446,890
Jan 9, 2026	6.70	7.28	6.68	7.17	7.17	7.34%	25,105,900
Jan 8, 2026	6.50	6.73	6.43	6.68	6.68	2.93%	16,188,000
Jan 7, 2026	6.65	6.65	6.40	6.49	6.49	-2.11%	10,633,800
Jan 6, 2026	6.70	6.72	6.57	6.63	6.63	-0.75%	12,847,200
Jan 5, 2026	6.65	6.77	6.59	6.68	6.68	1.37%	19,570,068
Dec 31, 2025	6.56	6.71	6.33	6.59	6.59	1.07%	17,090,600
Dec 30, 2025	6.56	6.67	6.49	6.52	6.52	-1.36%	11,490,100
Dec 29, 2025	6.65	6.70	6.43	6.61	6.61	-0.30%	12,831,300
Dec 26, 2025	6.57	6.92	6.56	6.63	6.63	1.22%	18,064,700
Dec 25, 2025	6.47	6.59	6.41	6.55	6.55	0.77%	11,396,100
Dec 24, 2025	6.45	6.58	6.42	6.50	6.50	0.31%	13,500,600
Dec 23, 2025	6.60	6.60	6.36	6.48	6.48	-0.92%	13,818,300
Dec 22, 2025	6.70	6.72	6.48	6.54	6.54	-1.21%	15,562,800
Dec 19, 2025	6.40	6.73	6.31	6.62	6.62	2.32%	26,340,130
Dec 18, 2025	6.18	6.50	6.15	6.47	6.47	3.69%	17,398,200
Dec 17, 2025	6.44	6.51	6.16	6.24	6.24	-3.11%	19,480,200
Dec 16, 2025	6.38	6.59	6.30	6.44	6.44	-	20,865,500
Dec 15, 2025	6.24	6.54	6.24	6.44	6.44	1.26%	18,734,978
Dec 12, 2025	6.30	6.70	6.21	6.36	6.36	0.63%	21,314,060
Dec 11, 2025	6.67	6.78	6.30	6.32	6.32	-5.81%	22,370,800
Dec 10, 2025	6.89	6.98	6.64	6.71	6.71	-0.59%	27,912,260
Dec 9, 2025	6.53	7.17	6.49	6.75	6.75	3.53%	40,914,400
Dec 8, 2025	6.34	6.63	6.26	6.52	6.52	3.82%	22,722,300
Dec 5, 2025	6.08	6.30	6.01	6.28	6.28	2.78%	15,333,200
Dec 4, 2025	6.31	6.35	6.10	6.11	6.11	-3.78%	10,081,900
Dec 3, 2025	6.39	6.49	6.31	6.35	6.35	-0.78%	10,821,290
Dec 2, 2025	6.31	6.42	6.20	6.40	6.40	1.11%	16,407,699
Dec 1, 2025	6.31	6.70	6.23	6.33	6.33	2.43%	23,296,290
Nov 28, 2025	6.04	6.18	5.94	6.18	6.18	2.32%	8,270,000
Nov 27, 2025	6.04	6.11	5.97	6.04	6.04	1.00%	7,805,000