SHA:603693 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	16.31	16.83	14.93	15.31	15.31	-7.72%	27,597,610
Jun 4, 2026	17.16	17.49	16.58	16.59	16.59	-4.98%	24,619,820
Jun 3, 2026	16.60	17.70	16.53	17.46	17.46	2.83%	30,284,570
Jun 2, 2026	16.80	17.49	16.01	16.98	16.98	-0.76%	28,644,960
Jun 1, 2026	17.78	18.15	16.31	17.11	17.11	-3.71%	30,669,300
May 29, 2026	17.48	18.68	17.20	17.77	17.77	-1.39%	38,414,360
May 28, 2026	18.76	19.95	18.00	18.02	18.02	-4.86%	54,247,430
May 27, 2026	17.50	19.10	17.07	18.94	18.94	5.99%	46,534,970
May 26, 2026	17.68	18.58	17.23	17.87	17.87	-2.77%	39,178,550
May 25, 2026	17.30	19.10	17.22	18.38	18.38	3.90%	51,636,480
May 22, 2026	16.64	17.75	16.55	17.69	17.69	4.67%	53,959,090
May 21, 2026	15.90	17.49	15.88	16.90	16.90	6.29%	54,503,350
May 20, 2026	16.82	16.97	15.81	15.90	15.90	-8.52%	34,293,990
May 19, 2026	16.59	18.00	16.11	17.38	17.38	5.78%	52,989,640
May 18, 2026	14.94	16.43	14.88	16.43	16.43	9.97%	20,268,910
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