SHA:603693 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2025	12.93	12.97	12.83	12.89	-	-0.62%	1,585,790
Sep 17, 2025	12.90	13.01	12.86	12.97	12.97	0.23%	3,664,790
Sep 16, 2025	13.06	13.11	12.82	12.94	12.94	-0.84%	5,335,805
Sep 15, 2025	13.10	13.23	13.02	13.05	13.05	-0.76%	3,928,731
Sep 12, 2025	13.29	13.37	13.15	13.15	13.15	-0.75%	4,442,505
Sep 11, 2025	13.16	13.25	13.05	13.25	13.25	0.68%	4,931,928
Sep 10, 2025	13.48	13.48	13.13	13.16	13.16	-1.94%	4,984,330
Sep 9, 2025	13.52	13.60	13.39	13.42	13.42	-1.03%	5,291,940
Sep 8, 2025	13.43	13.62	13.38	13.56	13.56	1.50%	8,841,347
Sep 5, 2025	13.11	13.38	13.06	13.36	13.36	1.37%	8,061,027
Sep 4, 2025	12.69	13.42	12.68	13.18	13.18	3.62%	11,281,848
Sep 3, 2025	13.15	13.17	12.69	12.72	12.72	-3.05%	6,123,000
Sep 2, 2025	13.25	13.29	13.05	13.12	13.12	-0.98%	4,903,750
Sep 1, 2025	13.10	13.30	13.01	13.25	13.25	1.15%	5,860,919
Aug 29, 2025	13.18	13.25	13.08	13.10	13.10	-1.06%	6,015,529
Aug 28, 2025	13.69	13.76	12.84	13.24	13.24	-3.22%	17,372,440
Aug 27, 2025	13.79	14.13	13.66	13.68	13.68	-0.65%	19,997,236
Aug 26, 2025	13.60	13.88	13.60	13.77	13.77	1.03%	13,256,380
Aug 25, 2025	13.63	13.68	13.55	13.63	13.63	0.07%	7,987,339
Aug 22, 2025	13.62	13.68	13.43	13.62	13.62	0.22%	6,954,790
Aug 21, 2025	13.60	13.69	13.55	13.59	13.59	-0.22%	8,060,695
Aug 20, 2025	13.57	13.62	13.45	13.62	13.62	0.52%	7,005,490
Aug 19, 2025	13.49	13.58	13.42	13.55	13.55	0.52%	6,859,790
Aug 18, 2025	13.42	13.59	13.42	13.48	13.48	-	8,329,218
Aug 15, 2025	13.32	13.49	13.30	13.48	13.48	1.13%	6,393,240
Aug 14, 2025	13.63	13.68	13.33	13.33	13.33	-2.56%	8,397,050
Aug 13, 2025	13.81	13.88	13.65	13.68	13.68	-0.87%	6,972,910
Aug 12, 2025	13.81	13.83	13.61	13.80	13.80	-0.14%	6,728,350
Aug 11, 2025	13.74	13.83	13.34	13.82	13.82	0.44%	9,783,432
Aug 8, 2025	13.51	13.95	13.47	13.76	13.76	1.85%	14,028,239
Aug 7, 2025	13.49	13.60	13.46	13.51	13.51	-0.30%	4,319,810
Aug 6, 2025	13.52	13.59	13.36	13.55	13.55	0.30%	5,659,530
Aug 5, 2025	13.50	13.54	13.44	13.51	13.51	0.07%	3,935,480
Aug 4, 2025	13.28	13.51	13.27	13.50	13.50	0.37%	3,607,027
Aug 1, 2025	13.50	13.51	13.39	13.45	13.45	0.22%	3,317,340
Jul 31, 2025	13.52	13.56	13.40	13.42	13.42	-1.32%	5,926,170
Jul 30, 2025	13.65	13.74	13.51	13.60	13.60	-0.44%	6,075,410
Jul 29, 2025	13.75	13.77	13.48	13.66	13.66	-0.87%	7,815,360
Jul 28, 2025	13.80	13.85	13.70	13.78	13.78	-0.29%	4,552,110
Jul 25, 2025	13.89	13.95	13.77	13.82	13.82	-0.22%	6,243,940
Jul 24, 2025	13.60	13.85	13.59	13.85	13.85	1.61%	7,788,700
Jul 23, 2025	13.83	13.92	13.62	13.63	13.63	-2.15%	10,349,217
Jul 22, 2025	14.15	14.17	13.82	13.93	13.93	-1.49%	10,918,430
Jul 21, 2025	14.23	14.25	14.06	14.14	14.14	-0.70%	11,120,560
Jul 18, 2025	13.95	14.28	13.86	14.24	14.24	2.23%	15,750,090
Jul 17, 2025	13.93	13.94	13.82	13.93	13.93	0.29%	7,464,880
Jul 16, 2025	13.87	13.98	13.81	13.89	13.89	0.14%	8,223,050
Jul 15, 2025	14.45	14.45	13.80	13.87	13.87	-3.88%	17,945,734
Jul 14, 2025	14.38	14.67	14.36	14.43	14.43	0.28%	12,087,257
Jul 11, 2025	14.43	14.47	14.16	14.39	14.39	-0.62%	13,625,810