SHA:603698 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	30.42	31.19	30.30	30.83	30.83	0.13%	11,786,260
Mar 18, 2026	30.00	31.06	29.63	30.79	30.79	3.15%	12,974,926
Mar 17, 2026	31.50	31.56	29.85	29.85	29.85	-2.93%	9,908,178
Mar 16, 2026	30.80	31.25	30.34	30.75	30.75	-0.26%	9,324,514
Mar 13, 2026	31.81	32.00	30.71	30.83	30.83	-4.05%	17,603,840
Mar 12, 2026	33.66	33.71	32.11	32.13	32.13	-5.22%	20,258,660
Mar 11, 2026	35.00	35.18	33.66	33.90	33.90	-3.42%	20,059,140
Mar 10, 2026	34.90	36.78	34.82	35.10	35.10	0.83%	24,678,930
Mar 9, 2026	34.78	35.63	33.29	34.81	34.81	-1.56%	16,210,370
Mar 6, 2026	35.59	36.05	35.00	35.36	35.36	-1.56%	15,822,570
Mar 5, 2026	35.97	36.43	35.09	35.92	35.92	-0.14%	23,030,210
Mar 4, 2026	34.06	36.69	33.89	35.97	35.97	4.56%	24,388,430
Mar 3, 2026	35.90	35.95	33.58	34.40	34.40	-5.42%	23,911,770
Mar 2, 2026	34.30	36.95	34.27	36.37	36.37	4.24%	37,122,390
Feb 27, 2026	34.50	36.24	34.20	34.89	34.89	0.03%	28,819,670
Feb 26, 2026	33.70	35.47	33.06	34.88	34.88	3.26%	26,843,960
Feb 25, 2026	33.40	34.25	32.80	33.78	33.78	1.14%	23,367,170
Feb 24, 2026	34.25	34.83	33.29	33.40	33.40	-3.75%	27,784,120
Feb 13, 2026	34.10	36.17	34.10	34.70	34.70	-3.26%	31,854,700
Feb 12, 2026	38.30	38.30	35.87	35.87	35.87	-10.01%	44,169,222
Feb 11, 2026	37.80	41.75	37.53	39.86	39.86	5.03%	74,271,881
Feb 10, 2026	40.92	41.00	36.98	37.95	37.95	-7.21%	41,881,420
Feb 9, 2026	39.25	41.20	39.00	40.90	40.90	5.36%	47,007,110
Feb 6, 2026	37.39	40.97	37.35	38.82	38.82	2.32%	46,203,090
Feb 5, 2026	37.03	39.63	36.81	37.94	37.94	0.26%	38,369,980
Feb 4, 2026	37.31	38.88	36.59	37.84	37.84	1.67%	42,150,220
Feb 3, 2026	35.50	37.74	34.65	37.22	37.22	7.57%	44,248,940
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