SHA:603698 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	40.77	43.97	40.24	43.97	43.97	10.01%	48,518,520
Apr 29, 2026	38.80	40.30	38.50	39.97	39.97	1.22%	22,748,030
Apr 28, 2026	40.60	40.75	39.08	39.49	39.49	-1.91%	22,434,210
Apr 27, 2026	40.65	41.32	39.45	40.26	40.26	-0.59%	28,583,280
Apr 24, 2026	42.74	43.60	39.40	40.50	40.50	-6.03%	47,846,050
Apr 23, 2026	46.90	46.90	42.30	43.10	43.10	-8.30%	57,474,830
Apr 22, 2026	44.20	47.60	44.10	47.00	47.00	1.71%	51,845,340
Apr 21, 2026	45.70	47.27	44.22	46.21	46.21	1.12%	56,046,640
Apr 20, 2026	47.78	48.00	45.41	45.70	45.70	-1.06%	65,696,410
Apr 17, 2026	43.00	46.84	42.41	46.19	46.19	8.48%	66,216,890
Apr 16, 2026	38.20	43.30	38.19	42.58	42.58	7.72%	69,961,400
Apr 15, 2026	39.50	39.53	38.10	39.53	39.53	9.99%	21,062,230
Apr 14, 2026	32.65	35.94	32.41	35.94	35.94	10.01%	41,475,400
Apr 13, 2026	32.58	33.18	31.93	32.67	32.67	2.19%	24,241,320
Apr 10, 2026	32.08	32.95	31.92	31.97	31.97	-0.34%	23,289,300
Apr 9, 2026	30.53	32.73	30.42	32.08	32.08	2.75%	29,395,060
Apr 8, 2026	29.75	31.92	29.62	31.22	31.22	7.54%	24,401,320
Apr 7, 2026	29.03	29.38	28.83	29.03	29.03	-0.24%	6,922,155
Apr 3, 2026	30.01	30.44	28.88	29.10	29.10	-2.74%	10,574,920
Apr 2, 2026	30.50	30.88	29.69	29.92	29.92	-2.06%	7,470,999
Apr 1, 2026	30.90	30.98	29.69	30.55	30.55	-0.26%	15,077,130
Mar 31, 2026	30.75	31.80	30.60	30.63	30.63	-0.68%	20,608,680
Mar 30, 2026	29.60	30.98	29.58	30.84	30.84	3.04%	17,246,950
Mar 27, 2026	29.00	30.68	28.88	29.93	29.93	2.50%	17,647,360
Mar 26, 2026	29.51	29.77	28.97	29.20	29.20	-0.85%	9,301,137
Mar 25, 2026	29.08	29.84	29.06	29.45	29.45	1.69%	8,881,000
Mar 24, 2026	29.00	29.09	28.16	28.96	28.96	1.40%	9,810,350
Mar 23, 2026	29.00	29.78	28.28	28.56	28.56	-3.05%	11,780,530
Mar 20, 2026	30.85	30.95	29.42	29.46	29.46	-4.44%	12,339,970
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