SHA:603698 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	34.18	35.29	33.90	34.60	34.60	0.87%	27,666,770
Jan 30, 2026	33.54	34.78	33.26	34.30	34.30	1.36%	24,307,690
Jan 29, 2026	33.88	34.88	33.08	33.84	33.84	0.71%	21,406,360
Jan 28, 2026	33.60	34.07	32.86	33.60	33.60	-0.18%	21,381,280
Jan 27, 2026	34.20	34.79	33.25	33.66	33.66	-0.71%	26,304,390
Jan 26, 2026	37.00	37.59	33.90	33.90	33.90	-10.01%	31,939,090
Jan 23, 2026	36.07	38.30	35.71	37.67	37.67	4.44%	46,255,640
Jan 22, 2026	34.88	37.26	34.88	36.07	36.07	3.35%	30,021,050
Jan 21, 2026	35.52	36.86	34.90	34.90	34.90	-3.59%	23,303,080
Jan 20, 2026	38.00	38.68	35.38	36.20	36.20	-5.19%	39,677,790
Jan 19, 2026	39.00	40.72	36.12	38.18	38.18	-4.86%	48,888,510
Jan 16, 2026	39.54	42.08	38.46	40.13	40.13	4.92%	61,900,724
Jan 15, 2026	38.54	40.66	37.50	38.25	38.25	-2.42%	43,547,340
Jan 14, 2026	40.00	42.13	39.20	39.20	39.20	-10.01%	64,493,140
Jan 13, 2026	46.60	47.00	43.56	43.56	43.56	-10.00%	21,410,010
Jan 12, 2026	43.78	48.40	43.00	48.40	48.40	10.00%	57,024,370
Jan 9, 2026	43.00	46.72	42.60	44.00	44.00	3.29%	56,851,901
Jan 8, 2026	41.00	43.56	40.13	42.60	42.60	6.00%	57,032,160
Jan 7, 2026	40.00	41.41	39.00	40.19	40.19	-4.85%	59,314,594
Jan 6, 2026	37.00	42.24	36.18	42.24	42.24	10.00%	77,568,970
Jan 5, 2026	38.50	40.46	35.60	38.40	38.40	-0.90%	60,406,980
Dec 31, 2025	37.54	39.30	36.71	38.75	38.75	5.30%	58,124,220
Dec 30, 2025	36.42	38.83	35.53	36.80	36.80	-0.84%	60,290,660
Dec 29, 2025	38.00	38.38	35.81	37.11	37.11	-5.79%	58,722,210
Dec 26, 2025	39.80	40.52	37.00	39.39	39.39	5.26%	80,355,240
Dec 25, 2025	35.72	37.42	35.00	37.42	37.42	9.99%	38,872,570
Dec 24, 2025	29.61	34.02	29.61	34.02	34.02	9.99%	57,062,240
Dec 23, 2025	27.89	30.93	27.02	30.93	30.93	9.99%	76,034,910
Dec 22, 2025	27.57	29.28	27.02	28.12	28.12	2.37%	65,337,830
Dec 19, 2025	25.52	27.47	25.52	27.47	27.47	10.01%	43,132,450
Dec 18, 2025	24.50	25.99	24.35	24.97	24.97	-0.08%	35,470,060
Dec 17, 2025	25.90	26.60	24.96	24.99	24.99	-9.78%	40,011,600
Dec 16, 2025	26.12	29.30	24.87	27.70	27.70	0.69%	58,544,000
Dec 15, 2025	26.25	28.11	25.11	27.51	27.51	7.67%	64,835,560
Dec 12, 2025	22.98	25.55	22.81	25.55	25.55	9.99%	49,340,038
Dec 11, 2025	24.00	24.11	23.00	23.23	23.23	-4.21%	40,834,430
Dec 10, 2025	22.63	25.15	22.30	24.25	24.25	6.08%	57,053,960
Dec 9, 2025	23.70	24.50	22.52	22.86	22.86	-3.42%	57,190,300
Dec 8, 2025	21.53	23.67	21.49	23.67	23.67	9.99%	24,201,825
Dec 5, 2025	20.17	21.80	19.79	21.52	21.52	5.96%	42,695,580
Dec 4, 2025	19.15	21.24	19.05	20.31	20.31	5.18%	38,118,070
Dec 3, 2025	19.64	19.80	18.79	19.31	19.31	-2.62%	17,165,840
Dec 2, 2025	18.98	20.66	18.56	19.83	19.83	4.92%	22,911,790
Dec 1, 2025	18.87	19.32	18.86	18.90	18.90	0.21%	9,522,240
Nov 28, 2025	17.96	19.39	17.92	18.86	18.86	5.01%	12,585,540
Nov 27, 2025	18.02	18.19	17.88	17.96	17.96	-0.77%	4,440,180
Nov 26, 2025	18.70	19.00	18.09	18.10	18.10	-3.57%	7,831,523
Nov 25, 2025	18.30	19.42	18.25	18.77	18.77	2.18%	11,676,163
Nov 24, 2025	18.01	18.48	17.88	18.37	18.37	2.80%	5,982,528
Nov 21, 2025	18.60	18.62	17.84	17.87	17.87	-4.03%	5,407,096