SHA:603693 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	14.94	16.41	14.88	16.29	-	9.04%	11,746,370
May 15, 2026	15.38	15.55	14.87	14.94	14.94	-3.80%	18,443,870
May 14, 2026	16.51	16.88	15.46	15.53	15.53	-7.56%	29,847,850
May 13, 2026	16.00	17.15	15.92	16.80	16.80	1.76%	43,206,410
May 12, 2026	15.75	16.51	15.38	16.51	16.51	4.83%	35,794,650
May 11, 2026	15.46	15.85	15.33	15.75	15.75	2.14%	23,248,370
May 8, 2026	15.40	15.89	15.28	15.42	15.42	-0.64%	18,471,060
May 7, 2026	15.45	15.64	15.35	15.52	15.52	0.58%	21,348,500
May 6, 2026	14.66	15.43	14.64	15.43	15.43	4.75%	20,943,520
Apr 30, 2026	15.03	15.13	14.60	14.73	14.73	-2.64%	17,492,690
Apr 29, 2026	15.41	15.50	15.11	15.13	15.13	-3.45%	22,469,670
Apr 28, 2026	14.77	15.98	14.77	15.67	15.67	3.98%	29,387,320
Apr 27, 2026	14.73	15.38	14.56	15.07	15.07	-1.12%	19,215,850
Apr 24, 2026	15.91	16.20	15.19	15.24	15.24	-7.24%	33,614,290
Apr 23, 2026	15.40	16.70	15.16	16.43	16.43	6.69%	48,568,110
Apr 22, 2026	15.00	15.79	14.83	15.40	15.40	0.52%	40,059,140
Apr 21, 2026	14.48	15.65	14.13	15.32	15.32	5.58%	45,079,580
Apr 20, 2026	14.08	14.54	14.00	14.51	14.51	2.83%	18,228,590
Apr 17, 2026	14.00	14.27	13.92	14.11	14.11	0.57%	13,116,110
Apr 16, 2026	13.97	14.10	13.75	14.03	14.03	0.36%	13,549,250
Apr 15, 2026	14.04	14.07	13.80	13.98	13.98	-1.06%	12,959,650
Apr 14, 2026	14.20	14.40	13.88	14.13	14.13	-0.07%	21,732,230
Apr 13, 2026	13.48	14.26	13.42	14.14	14.14	4.90%	30,313,900
Apr 10, 2026	13.65	13.66	13.44	13.48	13.48	-0.52%	11,037,670
Apr 9, 2026	13.68	13.69	13.43	13.55	13.55	-1.88%	11,599,690
Apr 8, 2026	13.79	13.83	13.66	13.81	13.81	1.69%	17,477,050
Apr 7, 2026	13.45	13.75	13.35	13.58	13.58	0.37%	14,281,250
Apr 3, 2026	14.18	14.19	13.41	13.53	13.53	-4.38%	18,201,000
Apr 2, 2026	14.61	14.75	14.06	14.15	14.15	-3.15%	19,772,970
Apr 1, 2026	15.10	15.18	14.51	14.61	14.61	-2.73%	25,521,190
Mar 31, 2026	15.79	16.00	14.97	15.02	15.02	-4.39%	29,613,990
Mar 30, 2026	16.29	16.56	15.18	15.71	15.71	-3.91%	36,131,400
Mar 27, 2026	16.89	17.27	16.12	16.35	16.35	-6.09%	39,842,900
Mar 26, 2026	17.93	19.44	16.75	17.41	17.41	-6.45%	58,118,030
Mar 25, 2026	17.86	20.37	17.82	18.61	18.61	-	66,433,980
Mar 24, 2026	17.20	18.85	16.40	18.61	18.61	4.67%	61,874,240
Mar 23, 2026	15.98	18.22	15.79	17.78	17.78	7.37%	64,302,490
Mar 20, 2026	16.00	16.70	15.85	16.56	16.56	-1.95%	46,374,660
Mar 19, 2026	16.13	16.98	15.87	16.89	16.89	4.39%	59,279,430
Mar 18, 2026	15.91	17.47	15.88	16.18	16.18	1.89%	65,422,330
Mar 17, 2026	14.38	15.88	14.09	15.88	15.88	9.97%	35,000,240
Mar 16, 2026	14.87	14.94	14.26	14.44	14.44	-2.89%	30,961,780
Mar 13, 2026	15.66	16.15	14.82	14.87	14.87	-3.57%	53,918,110
Mar 12, 2026	14.01	15.42	13.93	15.42	15.42	9.99%	37,137,650
Mar 11, 2026	13.77	14.04	13.38	14.02	14.02	2.19%	19,067,960
Mar 10, 2026	13.82	14.01	13.61	13.72	13.72	-0.87%	12,461,650
Mar 9, 2026	13.70	13.93	13.69	13.84	13.84	0.87%	12,566,370
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%	11,114,090