SHA:603682 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	6.92	7.09	6.63	7.00	7.00	-0.14%	40,078,300
Apr 14, 2026	7.48	7.63	6.94	7.01	7.01	1.01%	57,301,490
Apr 13, 2026	6.35	6.94	6.27	6.94	6.94	9.98%	11,619,100
Apr 10, 2026	6.18	6.38	6.18	6.31	6.31	2.10%	5,961,000
Apr 9, 2026	6.22	6.33	6.18	6.18	6.18	-0.64%	6,866,500
Apr 8, 2026	6.17	6.28	6.06	6.22	6.22	-1.11%	8,545,700
Apr 7, 2026	6.12	6.31	6.09	6.29	6.07	2.95%	8,651,600
Apr 3, 2026	6.39	6.39	6.08	6.11	5.90	-3.78%	7,939,800
Apr 2, 2026	6.56	6.56	6.31	6.35	6.13	-2.76%	7,142,700
Apr 1, 2026	6.65	6.71	6.48	6.53	6.30	-	10,464,200
Mar 31, 2026	7.00	7.38	6.49	6.53	6.30	-4.53%	20,756,040
Mar 30, 2026	6.62	6.85	6.51	6.84	6.60	2.86%	9,779,400
Mar 27, 2026	6.47	6.68	6.45	6.65	6.42	0.91%	6,481,800
Mar 26, 2026	6.72	6.79	6.57	6.59	6.36	-1.64%	5,291,100
Mar 25, 2026	6.60	6.77	6.55	6.70	6.47	2.45%	7,768,700
Mar 24, 2026	6.25	6.56	6.17	6.54	6.31	6.17%	13,176,970
Mar 23, 2026	6.65	6.66	6.06	6.16	5.94	-7.37%	15,106,700
Mar 20, 2026	6.54	6.82	6.54	6.65	6.42	1.68%	14,433,290
Mar 19, 2026	6.89	6.89	6.39	6.54	6.31	-5.90%	19,925,400
Mar 18, 2026	6.97	7.13	6.90	6.95	6.71	-0.14%	12,543,600
Mar 17, 2026	7.09	7.31	6.93	6.96	6.72	-2.11%	12,520,600
Mar 16, 2026	6.96	7.16	6.92	7.11	6.86	2.16%	10,952,300
Mar 13, 2026	6.90	7.09	6.88	6.96	6.72	0.43%	8,012,300
Mar 12, 2026	7.17	7.17	6.88	6.93	6.69	-3.21%	9,343,300
Mar 11, 2026	7.30	7.36	7.09	7.16	6.91	-1.78%	9,520,200
Mar 10, 2026	7.15	7.33	7.11	7.29	7.04	1.96%	7,718,300
Mar 9, 2026	7.29	7.30	7.02	7.15	6.90	-2.46%	13,268,200
Mar 6, 2026	7.35	7.46	7.20	7.33	7.07	-0.27%	11,169,700
Mar 5, 2026	7.50	7.70	7.30	7.35	7.09	-1.47%	15,619,800
Mar 4, 2026	7.74	7.74	7.37	7.46	7.20	-1.71%	14,750,400
Mar 3, 2026	8.34	8.41	7.53	7.59	7.32	-7.78%	26,760,400
Mar 2, 2026	8.30	8.73	8.15	8.23	7.94	-2.14%	19,783,100
Feb 27, 2026	8.34	8.50	8.17	8.41	8.12	1.57%	16,824,290
Feb 26, 2026	7.91	8.53	7.91	8.28	7.99	4.41%	22,492,800
Feb 25, 2026	7.64	8.05	7.60	7.93	7.65	4.20%	23,366,800
Feb 24, 2026	7.80	7.87	7.57	7.61	7.34	-1.17%	14,938,400
Feb 13, 2026	7.78	8.09	7.68	7.70	7.43	-1.66%	25,150,100
Feb 12, 2026	7.53	7.98	7.37	7.83	7.56	1.29%	44,294,040
Feb 11, 2026	7.10	7.73	7.09	7.73	7.46	9.96%	19,514,440
Feb 10, 2026	7.02	7.07	6.95	7.03	6.78	-	6,781,200
Feb 9, 2026	7.14	7.30	6.99	7.03	6.78	-0.99%	9,057,844
Feb 6, 2026	7.09	7.28	6.96	7.10	6.85	0.42%	10,653,800
Feb 5, 2026	7.06	7.16	7.03	7.07	6.82	-0.42%	10,274,600
Feb 4, 2026	6.73	7.17	6.73	7.10	6.85	4.41%	15,947,490
Feb 3, 2026	6.93	6.95	6.74	6.80	6.56	1.19%	9,104,299
Feb 2, 2026	6.83	6.95	6.72	6.72	6.48	-2.61%	11,105,000
Jan 30, 2026	6.70	7.00	6.64	6.90	6.66	1.47%	14,993,380
Jan 29, 2026	6.54	6.84	6.46	6.80	6.56	3.19%	12,354,690
Jan 28, 2026	6.68	6.83	6.56	6.59	6.36	-2.08%	13,169,800
Jan 27, 2026	7.00	7.00	6.48	6.73	6.49	-2.89%	14,975,900