SHA:603693 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	15.40	16.13	15.16	15.67	-	1.75%	27,458,665
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%	30,313,909
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%	14,281,259
Apr 3, 2026	14.18	14.19	13.41	13.53	13.53	-4.38%	18,201,003
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%	64,302,495
Mar 20, 2026	16.00	16.70	15.85	16.56	16.56	-1.95%	46,374,665
Mar 19, 2026	16.13	16.98	15.87	16.89	16.89	4.39%	59,279,434
Mar 18, 2026	15.91	17.47	15.88	16.18	16.18	1.89%	65,422,337
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%	11,114,099
Mar 3, 2026	13.34	13.58	13.18	13.22	13.22	-1.49%	12,501,530
Mar 2, 2026	13.28	13.56	13.20	13.42	13.42	0.22%	15,637,100
Feb 27, 2026	13.04	13.49	12.98	13.39	13.39	2.68%	15,361,970
Feb 26, 2026	12.76	13.18	12.71	13.04	13.04	2.27%	12,068,380
Feb 25, 2026	12.64	12.85	12.62	12.75	12.75	0.79%	5,916,219
Feb 24, 2026	12.29	12.70	12.28	12.65	12.65	3.52%	8,300,060
Feb 13, 2026	12.56	12.56	12.22	12.22	12.22	-2.55%	5,968,378
Feb 12, 2026	12.46	12.60	12.36	12.54	12.54	1.13%	5,069,838
Feb 11, 2026	12.40	12.50	12.36	12.40	12.40	-0.24%	3,608,620
Feb 10, 2026	12.57	12.73	12.40	12.43	12.43	-0.88%	7,435,100
Feb 9, 2026	12.57	12.65	12.50	12.54	12.54	0.24%	3,314,800
Feb 6, 2026	12.37	12.61	12.28	12.51	12.51	1.13%	5,239,510
Feb 5, 2026	12.72	12.74	12.37	12.37	12.37	-2.75%	4,930,060
Feb 4, 2026	12.62	12.76	12.58	12.72	12.72	0.79%	3,923,050