SHA:603693 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	12.10	12.16	11.87	11.89	11.89	-1.65%	3,103,393
Dec 15, 2025	11.99	12.19	11.94	12.09	12.09	0.83%	2,870,580
Dec 12, 2025	11.98	12.09	11.90	11.99	11.99	0.59%	2,772,850
Dec 11, 2025	11.94	12.04	11.90	11.92	11.92	-0.08%	2,210,080
Dec 10, 2025	11.90	11.99	11.88	11.93	11.93	-0.08%	1,717,350
Dec 9, 2025	12.04	12.10	11.93	11.94	11.94	-0.83%	2,081,800
Dec 8, 2025	12.08	12.13	12.02	12.04	12.04	-0.50%	2,479,480
Dec 5, 2025	12.09	12.12	11.93	12.10	12.10	-	2,109,609
Dec 4, 2025	12.09	12.12	11.97	12.10	12.10	0.33%	1,986,030
Dec 3, 2025	12.10	12.14	12.02	12.06	12.06	0.08%	2,296,180
Dec 2, 2025	12.08	12.09	11.96	12.05	12.05	-0.25%	1,761,870
Dec 1, 2025	12.10	12.11	12.04	12.08	12.08	0.50%	2,082,191
Nov 28, 2025	11.96	12.03	11.85	12.02	12.02	0.50%	2,209,200
Nov 27, 2025	11.84	12.05	11.84	11.96	11.96	0.67%	2,512,180
Nov 26, 2025	12.00	12.03	11.86	11.88	11.88	-0.75%	2,441,650
Nov 25, 2025	11.94	12.05	11.90	11.97	11.97	0.34%	3,165,230
Nov 24, 2025	11.85	12.00	11.81	11.93	11.93	0.42%	2,416,537
Nov 21, 2025	12.26	12.26	11.86	11.88	11.88	-2.94%	5,252,970
Nov 20, 2025	12.32	12.40	12.24	12.24	12.24	-0.73%	2,962,085
Nov 19, 2025	12.54	12.54	12.22	12.33	12.33	-1.04%	4,379,960
Nov 18, 2025	12.70	12.70	12.40	12.46	12.46	-1.89%	5,630,240
Nov 17, 2025	13.00	13.00	12.61	12.70	12.70	-2.61%	7,936,550
Nov 14, 2025	13.06	13.17	13.00	13.04	13.04	-0.38%	3,334,060
Nov 13, 2025	13.08	13.18	13.02	13.09	13.09	0.08%	3,834,990
Nov 12, 2025	13.30	13.36	13.08	13.08	13.08	-1.65%	4,103,380
Nov 11, 2025	13.30	13.35	13.24	13.30	13.30	0.53%	5,121,520
Nov 10, 2025	13.24	13.29	13.15	13.23	13.23	0.30%	4,425,270
Nov 7, 2025	13.26	13.31	13.16	13.19	13.19	-0.15%	6,058,920
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