SHA:603693 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	12.00	12.80	11.87	12.42	12.42	3.50%	19,480,675
Oct 13, 2026	11.93	12.27	11.81	12.00	12.00	-0.50%	11,808,211
Oct 12, 2026	11.84	12.70	11.83	12.06	12.06	0.50%	17,211,346
Oct 9, 2026	12.19	12.23	11.75	12.00	12.00	-2.91%	14,247,503
Oct 8, 2026	12.17	12.41	12.13	12.36	12.36	0.90%	13,647,132
Sep 30, 2026	12.75	12.75	12.15	12.25	12.25	-3.62%	17,286,913
Sep 29, 2026	11.78	12.85	11.74	12.71	12.71	5.48%	27,320,638
Sep 28, 2026	11.49	12.28	11.42	12.05	12.05	4.87%	21,070,534
Sep 24, 2026	11.66	12.05	11.44	11.49	11.49	-1.03%	12,191,130
Sep 23, 2026	12.00	12.00	11.59	11.61	11.61	-4.13%	10,674,466
Sep 22, 2026	12.34	12.39	12.05	12.11	12.11	-2.96%	12,819,099
Sep 21, 2026	12.33	12.49	12.22	12.48	12.48	0.32%	12,301,652
Sep 18, 2026	12.43	12.61	12.34	12.44	12.44	-0.16%	16,379,100
Sep 17, 2026	12.50	12.73	12.08	12.46	12.46	-2.20%	20,084,451
Sep 16, 2026	12.85	13.48	12.57	12.74	12.74	-3.78%	28,875,752
Sep 15, 2026	12.37	13.30	12.06	13.24	13.24	6.86%	37,421,174
Sep 14, 2026	12.80	13.07	12.30	12.39	12.39	-3.20%	33,739,261
Sep 11, 2026	11.60	12.80	11.32	12.80	12.80	9.97%	33,896,877
Sep 10, 2026	11.52	11.74	11.46	11.64	11.64	1.13%	9,389,530
Sep 9, 2026	11.36	11.54	11.30	11.51	11.51	1.23%	5,851,510
Sep 8, 2026	11.22	11.38	11.14	11.37	11.37	1.52%	4,903,690
Sep 7, 2026	11.23	11.25	11.14	11.20	11.20	-0.27%	3,145,116
Sep 4, 2026	11.20	11.38	11.15	11.23	11.23	0.18%	5,274,501
Sep 3, 2026	11.28	11.35	11.18	11.21	11.21	-0.44%	3,487,941
Sep 2, 2026	11.33	11.33	11.18	11.26	11.26	-0.62%	2,997,655
Sep 1, 2026	11.21	11.38	11.19	11.33	11.33	0.89%	4,896,399
Aug 31, 2026	11.21	11.25	11.07	11.23	11.23	0.09%	3,913,912
Aug 28, 2026	11.26	11.27	11.20	11.22	11.22	-0.97%	3,795,340
Aug 27, 2026	11.28	11.33	10.98	11.33	11.33	-0.18%	7,576,820
Aug 26, 2026	11.25	11.40	11.20	11.35	11.35	0.89%	4,417,620
Aug 25, 2026	11.19	11.29	11.11	11.25	11.25	0.54%	3,962,470
Aug 24, 2026	11.15	11.30	11.09	11.19	11.19	-	4,623,690
Aug 21, 2026	11.30	11.30	11.13	11.19	11.19	-0.89%	3,843,909
Aug 20, 2026	11.26	11.40	11.25	11.29	11.29	0.18%	3,428,997
Aug 19, 2026	11.53	11.62	11.20	11.27	11.27	-2.76%	5,757,327
Aug 18, 2026	11.68	11.78	11.52	11.59	11.59	-1.70%	5,650,349
Aug 17, 2026	11.80	11.84	11.59	11.79	11.79	-0.25%	6,978,750
Aug 14, 2026	12.36	12.39	11.71	11.82	11.82	-3.90%	11,027,956
Aug 13, 2026	12.22	12.42	12.16	12.30	12.30	0.24%	9,477,329
Aug 12, 2026	12.35	12.36	12.11	12.27	12.27	-0.73%	6,346,443
Aug 11, 2026	12.40	12.56	12.23	12.36	12.36	-1.04%	7,886,125
Aug 10, 2026	12.02	12.67	12.02	12.49	12.49	3.39%	13,180,772
Aug 7, 2026	12.18	12.18	11.89	12.08	12.08	-0.82%	8,024,953
Aug 6, 2026	12.39	12.39	11.98	12.18	12.18	-1.77%	9,024,714
Aug 5, 2026	12.42	12.44	12.25	12.40	12.40	-0.08%	6,967,120
Aug 4, 2026	12.58	12.62	12.39	12.41	12.41	-0.80%	7,339,528
Aug 3, 2026	12.16	12.53	12.15	12.51	12.51	3.22%	7,823,538
Jul 31, 2026	12.06	12.30	12.02	12.12	12.12	0.66%	7,113,692
Jul 30, 2026	12.12	12.35	11.90	12.04	12.04	-1.63%	6,875,315
Jul 29, 2026	11.90	12.29	11.82	12.24	12.24	2.34%	8,524,300