SHA:603693 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	13.53	13.82	13.42	13.72	13.72	1.11%	11,803,530
Mar 5, 2026	13.58	13.74	13.46	13.57	13.57	0.89%	13,964,880
Mar 4, 2026	13.10	13.50	13.02	13.45	13.45	1.74%	11,114,099
Mar 3, 2026	13.34	13.58	13.18	13.22	13.22	-1.49%	12,501,530
Mar 2, 2026	13.28	13.56	13.20	13.42	13.42	0.22%	15,637,100
Feb 27, 2026	13.04	13.49	12.98	13.39	13.39	2.68%	15,361,970
Feb 26, 2026	12.76	13.18	12.71	13.04	13.04	2.27%	12,068,380
Feb 25, 2026	12.64	12.85	12.62	12.75	12.75	0.79%	5,916,219
Feb 24, 2026	12.29	12.70	12.28	12.65	12.65	3.52%	8,300,060
Feb 13, 2026	12.56	12.56	12.22	12.22	12.22	-2.55%	5,968,378
Feb 12, 2026	12.46	12.60	12.36	12.54	12.54	1.13%	5,069,838
Feb 11, 2026	12.40	12.50	12.36	12.40	12.40	-0.24%	3,608,620
Feb 10, 2026	12.57	12.73	12.40	12.43	12.43	-0.88%	7,435,100
Feb 9, 2026	12.57	12.65	12.50	12.54	12.54	0.24%	3,314,800
Feb 6, 2026	12.37	12.61	12.28	12.51	12.51	1.13%	5,239,510
Feb 5, 2026	12.72	12.74	12.37	12.37	12.37	-2.75%	4,930,060
Feb 4, 2026	12.62	12.76	12.58	12.72	12.72	0.79%	3,923,050
Feb 3, 2026	12.47	12.67	12.47	12.62	12.62	1.20%	4,206,534
Feb 2, 2026	12.54	12.77	12.45	12.47	12.47	-0.64%	5,362,450
Jan 30, 2026	12.45	12.62	12.34	12.55	12.55	0.56%	4,598,381
Jan 29, 2026	12.55	12.62	12.42	12.48	12.48	-0.56%	3,725,220
Jan 28, 2026	12.60	12.65	12.48	12.55	12.55	-0.71%	3,133,470
Jan 27, 2026	12.76	12.77	12.39	12.64	12.64	-1.25%	5,959,291
Jan 26, 2026	12.82	12.88	12.70	12.80	12.80	-0.16%	4,898,070
Jan 23, 2026	12.67	12.82	12.62	12.82	12.82	1.42%	6,033,200
Jan 22, 2026	12.66	12.70	12.60	12.64	12.64	0.32%	4,162,190
Jan 21, 2026	12.72	12.73	12.55	12.60	12.60	-0.94%	4,530,161
Jan 20, 2026	12.73	12.79	12.62	12.72	12.72	-	5,072,890
Jan 19, 2026	12.45	12.78	12.42	12.72	12.72	2.09%	6,971,540
Jan 16, 2026	12.57	12.71	12.44	12.46	12.46	-0.16%	5,065,660
Jan 15, 2026	12.44	12.53	12.38	12.48	12.48	-0.48%	4,583,380
Jan 14, 2026	12.56	12.83	12.45	12.54	12.54	-0.16%	8,287,918
Jan 13, 2026	12.47	12.65	12.33	12.56	12.56	0.64%	8,087,946
Jan 12, 2026	12.38	12.52	12.26	12.48	12.48	1.38%	6,552,951
Jan 9, 2026	12.13	12.44	12.13	12.31	12.31	1.74%	6,037,089
Jan 8, 2026	12.05	12.14	12.01	12.10	12.10	0.33%	2,999,290
Jan 7, 2026	12.10	12.13	12.03	12.06	12.06	-0.08%	2,983,890
Jan 6, 2026	12.01	12.08	12.00	12.07	12.07	0.67%	3,087,995
Jan 5, 2026	11.88	12.00	11.86	11.99	11.99	1.10%	3,054,290
Dec 31, 2025	11.80	11.91	11.76	11.86	11.86	0.51%	2,325,870
Dec 30, 2025	11.90	11.90	11.74	11.80	11.80	-0.51%	2,383,810
Dec 29, 2025	11.92	11.93	11.83	11.86	11.86	-0.50%	1,943,788
Dec 26, 2025	11.93	11.97	11.85	11.92	11.92	-	2,062,510
Dec 25, 2025	11.85	11.92	11.79	11.92	11.92	0.68%	1,867,370
Dec 24, 2025	11.77	11.86	11.72	11.84	11.84	0.68%	1,820,218
Dec 23, 2025	11.90	11.99	11.73	11.76	11.76	-1.09%	2,355,555
Dec 22, 2025	11.85	11.95	11.83	11.89	11.89	0.59%	1,875,033
Dec 19, 2025	11.72	11.87	11.72	11.82	11.82	0.85%	1,989,077
Dec 18, 2025	11.70	11.82	11.68	11.72	11.72	-0.76%	1,658,930
Dec 17, 2025	11.86	11.92	11.62	11.81	11.81	-0.67%	3,289,203