SHA:603693 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	12.70	12.70	11.63	11.69	11.69	-9.52%	16,515,970
Jul 23, 2026	12.70	12.99	12.44	12.92	12.92	0.31%	18,082,770
Jul 22, 2026	12.10	13.08	12.01	12.88	12.88	4.72%	21,175,420
Jul 21, 2026	12.35	12.44	11.89	12.30	12.30	-2.77%	21,806,530
Jul 20, 2026	11.50	12.73	11.30	12.65	12.65	9.33%	25,282,085
Jul 17, 2026	11.16	11.75	11.15	11.57	11.57	3.12%	18,701,367
Jul 16, 2026	11.30	11.40	11.14	11.22	11.22	-1.06%	6,564,310
Jul 15, 2026	11.29	11.45	11.16	11.34	11.34	1.34%	5,860,800
Jul 14, 2026	11.14	11.22	10.96	11.19	11.19	0.72%	7,007,841
Jul 13, 2026	11.36	11.52	11.08	11.11	11.11	-5.29%	9,138,003
Jul 10, 2026	11.41	11.95	11.26	11.73	11.73	2.99%	8,734,255
Jul 9, 2026	11.58	11.70	11.26	11.39	11.39	-2.32%	8,497,046
Jul 8, 2026	12.02	12.05	11.66	11.66	11.66	-3.00%	7,531,580
Jul 7, 2026	12.40	12.45	11.99	12.02	12.02	-4.07%	8,081,947
Jul 6, 2026	12.72	12.73	12.47	12.53	12.53	-1.34%	6,279,530
Jul 3, 2026	12.65	12.80	12.50	12.70	12.70	-	7,195,734
Jul 2, 2026	12.98	13.20	12.64	12.70	12.70	-2.16%	10,695,000
Jul 1, 2026	12.70	13.04	12.58	12.98	12.98	3.10%	10,401,960
Jun 30, 2026	12.52	12.70	12.33	12.59	12.59	-0.55%	8,175,600
Jun 29, 2026	12.63	12.85	12.39	12.66	12.66	-0.55%	10,213,183
Jun 26, 2026	12.98	13.50	12.72	12.73	12.73	-0.70%	16,272,280
Jun 25, 2026	12.81	12.87	12.53	12.82	12.82	-0.70%	9,384,769
Jun 24, 2026	13.32	13.42	12.83	12.91	12.91	-4.01%	10,870,266
Jun 23, 2026	13.39	13.58	13.19	13.45	13.45	-0.37%	9,979,726
Jun 22, 2026	13.40	13.50	12.88	13.50	13.50	-0.15%	14,632,904
Jun 18, 2026	14.56	14.61	13.51	13.52	13.52	-7.27%	20,967,960
Jun 17, 2026	14.48	14.85	14.02	14.58	14.58	-0.07%	13,581,534
Jun 16, 2026	14.58	14.98	14.40	14.74	14.59	1.52%	15,621,759
Jun 15, 2026	14.70	14.75	14.43	14.52	14.37	-0.55%	14,155,260
Jun 12, 2026	14.20	14.70	14.00	14.60	14.45	2.96%	15,383,290
Jun 11, 2026	14.16	14.30	13.83	14.18	14.04	0.28%	10,277,230
Jun 10, 2026	14.68	14.69	13.97	14.14	14.00	-4.14%	14,594,940
Jun 9, 2026	14.53	14.80	14.08	14.75	14.60	1.86%	15,467,581
Jun 8, 2026	14.70	15.19	14.26	14.48	14.33	-5.42%	17,501,991
Jun 5, 2026	16.31	16.83	14.93	15.31	15.15	-7.72%	27,597,610
Jun 4, 2026	17.16	17.49	16.58	16.59	16.42	-4.98%	24,619,820
Jun 3, 2026	16.60	17.70	16.53	17.46	17.28	2.83%	30,284,570
Jun 2, 2026	16.80	17.49	16.01	16.98	16.81	-0.76%	28,644,960
Jun 1, 2026	17.78	18.15	16.31	17.11	16.94	-3.71%	30,669,300
May 29, 2026	17.48	18.68	17.20	17.77	17.59	-1.39%	38,414,360
May 28, 2026	18.76	19.95	18.00	18.02	17.84	-4.86%	54,247,430
May 27, 2026	17.50	19.10	17.07	18.94	18.75	5.99%	46,534,970
May 26, 2026	17.68	18.58	17.23	17.87	17.69	-2.77%	39,178,550
May 25, 2026	17.30	19.10	17.22	18.38	18.19	3.90%	51,636,480
May 22, 2026	16.64	17.75	16.55	17.69	17.51	4.67%	53,959,090
May 21, 2026	15.90	17.49	15.88	16.90	16.73	6.29%	54,503,350
May 20, 2026	16.82	16.97	15.81	15.90	15.74	-8.52%	34,293,990
May 19, 2026	16.59	18.00	16.11	17.38	17.20	5.78%	52,989,640
May 18, 2026	14.94	16.43	14.88	16.43	16.26	9.97%	20,268,910
May 15, 2026	15.38	15.55	14.87	14.94	14.79	-3.80%	18,443,870