SHA:603693 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	13.26	13.31	13.16	13.18	13.18	-0.23%	5,234,570
Nov 6, 2025	13.10	13.35	13.06	13.21	13.21	1.23%	9,746,290
Nov 5, 2025	12.70	13.07	12.66	13.05	13.05	1.71%	7,279,780
Nov 4, 2025	12.71	12.89	12.71	12.83	12.83	0.47%	4,181,318
Nov 3, 2025	12.77	12.82	12.68	12.77	12.77	0.08%	3,219,410
Oct 31, 2025	12.79	12.88	12.70	12.76	12.76	-0.23%	3,299,128
Oct 30, 2025	12.71	12.95	12.64	12.79	12.79	0.39%	5,760,720
Oct 29, 2025	12.70	12.75	12.48	12.74	12.74	-0.16%	5,307,960
Oct 28, 2025	12.87	12.90	12.72	12.76	12.76	-0.85%	4,538,850
Oct 27, 2025	12.80	13.00	12.80	12.87	12.87	0.55%	5,352,460
Oct 24, 2025	12.90	12.97	12.75	12.80	12.80	-0.93%	4,385,950
Oct 23, 2025	12.80	12.95	12.75	12.92	12.92	1.10%	3,537,998
Oct 22, 2025	12.92	12.92	12.74	12.78	12.78	-1.08%	3,584,200
Oct 21, 2025	12.79	12.94	12.74	12.92	12.92	1.02%	3,926,220
Oct 20, 2025	12.94	13.03	12.68	12.79	12.79	-0.08%	4,159,563
Oct 17, 2025	13.06	13.12	12.77	12.80	12.80	-1.84%	4,768,890
Oct 16, 2025	13.20	13.24	13.00	13.04	13.04	-1.29%	3,352,290
Oct 15, 2025	13.20	13.25	13.05	13.21	13.21	0.23%	4,509,414
Oct 14, 2025	13.05	13.22	12.99	13.18	13.18	1.07%	6,756,080
Oct 13, 2025	13.01	13.12	12.90	13.04	13.04	-1.29%	5,512,135
Oct 10, 2025	13.08	13.24	12.93	13.21	13.21	0.99%	6,840,833
Oct 9, 2025	12.83	13.13	12.81	13.08	13.08	1.79%	5,730,293
Sep 30, 2025	12.86	12.96	12.81	12.85	12.85	-0.46%	3,782,360
Sep 29, 2025	12.92	13.00	12.70	12.91	12.91	0.55%	5,450,874
Sep 26, 2025	12.65	13.00	12.61	12.84	12.84	1.18%	5,948,708
Sep 25, 2025	12.73	12.84	12.63	12.69	12.69	-0.63%	3,568,150
Sep 24, 2025	12.59	12.85	12.58	12.77	12.77	0.95%	4,272,660
Sep 23, 2025	12.63	12.65	12.35	12.65	12.65	0.16%	4,476,646
Sep 22, 2025	12.70	12.75	12.53	12.63	12.63	-0.47%	2,899,870
Sep 19, 2025	12.77	12.82	12.60	12.69	12.69	-0.31%	3,794,849
Sep 18, 2025	12.93	12.97	12.68	12.73	12.73	-1.85%	5,677,780
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