SHA:603693 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 14, 2026	16.51	16.88	15.46	15.53	15.37	-7.56%	29,847,850
May 13, 2026	16.00	17.15	15.92	16.80	16.63	1.76%	43,206,410
May 12, 2026	15.75	16.51	15.38	16.51	16.34	4.83%	35,794,650
May 11, 2026	15.46	15.85	15.33	15.75	15.59	2.14%	23,248,370
May 8, 2026	15.40	15.89	15.28	15.42	15.26	-0.64%	18,471,060
May 7, 2026	15.45	15.64	15.35	15.52	15.36	0.58%	21,348,500
May 6, 2026	14.66	15.43	14.64	15.43	15.27	4.75%	20,943,520
Apr 30, 2026	15.03	15.13	14.60	14.73	14.58	-2.64%	17,492,690
Apr 29, 2026	15.41	15.50	15.11	15.13	14.98	-3.45%	22,469,670
Apr 28, 2026	14.77	15.98	14.77	15.67	15.51	3.98%	29,387,320
Apr 27, 2026	14.73	15.38	14.56	15.07	14.92	-1.12%	19,215,850
Apr 24, 2026	15.91	16.20	15.19	15.24	15.08	-7.24%	33,614,290
Apr 23, 2026	15.40	16.70	15.16	16.43	16.26	6.69%	48,568,110
Apr 22, 2026	15.00	15.79	14.83	15.40	15.24	0.52%	40,059,140
Apr 21, 2026	14.48	15.65	14.13	15.32	15.16	5.58%	45,079,580