SHA:603693 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	11.28	11.35	11.18	11.21	11.21	-0.44%	3,487,941
Sep 2, 2026	11.33	11.33	11.18	11.26	11.26	-0.62%	2,997,655
Sep 1, 2026	11.21	11.38	11.19	11.33	11.33	0.89%	4,896,399
Aug 31, 2026	11.21	11.25	11.07	11.23	11.23	0.09%	3,913,912
Aug 28, 2026	11.26	11.27	11.20	11.22	11.22	-0.97%	3,795,340
Aug 27, 2026	11.28	11.33	10.98	11.33	11.33	-0.18%	7,576,820
Aug 26, 2026	11.25	11.40	11.20	11.35	11.35	0.89%	4,417,620
Aug 25, 2026	11.19	11.29	11.11	11.25	11.25	0.54%	3,962,470
Aug 24, 2026	11.15	11.30	11.09	11.19	11.19	-	4,623,690
Aug 21, 2026	11.30	11.30	11.13	11.19	11.19	-0.89%	3,843,909
Aug 20, 2026	11.26	11.40	11.25	11.29	11.29	0.18%	3,428,997
Aug 19, 2026	11.53	11.62	11.20	11.27	11.27	-2.76%	5,757,327
Aug 18, 2026	11.68	11.78	11.52	11.59	11.59	-1.70%	5,650,349
Aug 17, 2026	11.80	11.84	11.59	11.79	11.79	-0.25%	6,978,750
Aug 14, 2026	12.36	12.39	11.71	11.82	11.82	-3.90%	11,027,956
Aug 13, 2026	12.22	12.42	12.16	12.30	12.30	0.24%	9,477,329
Aug 12, 2026	12.35	12.36	12.11	12.27	12.27	-0.73%	6,346,443
Aug 11, 2026	12.40	12.56	12.23	12.36	12.36	-1.04%	7,886,125
Aug 10, 2026	12.02	12.67	12.02	12.49	12.49	3.39%	13,012,472
Aug 7, 2026	12.18	12.18	11.89	12.08	12.08	-0.82%	8,024,953
Aug 6, 2026	12.39	12.39	11.98	12.18	12.18	-1.77%	9,024,714
Aug 5, 2026	12.42	12.44	12.25	12.40	12.40	-0.08%	6,967,120
Aug 4, 2026	12.58	12.62	12.39	12.41	12.41	-0.80%	7,339,528
Aug 3, 2026	12.16	12.53	12.15	12.51	12.51	3.22%	7,823,538
Jul 31, 2026	12.06	12.30	12.02	12.12	12.12	0.66%	7,113,692
Jul 30, 2026	12.12	12.35	11.90	12.04	12.04	-1.63%	6,875,315
Jul 29, 2026	11.90	12.29	11.82	12.24	12.24	2.34%	8,524,300
Jul 28, 2026	12.06	12.25	11.91	11.96	11.96	-1.81%	7,878,506
Jul 27, 2026	11.30	12.25	11.30	12.18	12.18	4.19%	11,995,856
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