SHA:603698 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	21.81	22.11	21.52	21.66	21.66	-0.18%	9,716,972
Sep 3, 2026	21.89	22.04	21.54	21.70	21.70	-1.14%	6,710,975
Sep 2, 2026	21.83	22.10	21.64	21.95	21.95	0.05%	8,208,293
Sep 1, 2026	22.24	22.24	21.82	21.94	21.94	-1.35%	8,523,950
Aug 31, 2026	21.72	22.30	21.55	22.24	22.24	1.69%	9,426,313
Aug 28, 2026	21.75	22.18	21.63	21.87	21.87	0.32%	10,261,570
Aug 27, 2026	21.30	21.87	21.25	21.80	21.80	1.21%	10,110,010
Aug 26, 2026	21.50	21.68	21.16	21.54	21.54	-0.14%	9,034,360
Aug 25, 2026	21.21	21.69	20.74	21.57	21.57	1.75%	10,792,471
Aug 24, 2026	21.90	22.09	20.90	21.20	21.20	-3.64%	14,828,067
Aug 21, 2026	21.95	22.10	21.59	22.00	22.00	0.69%	15,287,600
Aug 20, 2026	22.20	22.29	21.55	21.85	21.85	-0.46%	17,137,404
Aug 19, 2026	24.60	24.60	21.92	21.95	21.95	-9.41%	35,197,480
Aug 18, 2026	24.42	24.60	23.90	24.23	24.23	-0.86%	10,760,385
Aug 17, 2026	24.10	24.44	23.85	24.44	24.44	2.39%	13,257,110
Aug 14, 2026	23.80	23.99	23.37	23.87	23.87	0.29%	11,953,143
Aug 13, 2026	24.20	24.66	23.80	23.80	23.80	-0.83%	18,126,460
Aug 12, 2026	23.31	24.06	23.17	24.00	24.00	2.61%	23,218,190
Aug 11, 2026	23.81	23.84	23.09	23.39	23.39	-3.31%	15,855,240
Aug 10, 2026	24.20	24.32	23.25	24.19	24.19	0.62%	17,493,200
Aug 7, 2026	23.61	24.12	23.12	24.04	24.04	1.91%	21,367,870
Aug 6, 2026	22.80	23.70	22.73	23.59	23.59	2.48%	21,214,823
Aug 5, 2026	22.38	23.13	22.31	23.02	23.02	2.95%	18,858,794
Aug 4, 2026	22.27	22.60	21.63	22.36	22.36	2.43%	21,637,713
Aug 3, 2026	21.46	22.10	21.36	21.83	21.83	1.72%	18,118,563
Jul 31, 2026	21.00	22.34	21.00	21.46	21.46	4.07%	28,336,939
Jul 30, 2026	20.99	21.38	20.41	20.62	20.62	-2.46%	19,941,642
Jul 29, 2026	21.46	21.59	20.56	21.14	21.14	-1.49%	21,112,520
Jul 28, 2026	21.85	22.43	21.32	21.46	21.46	-3.16%	16,627,970
Jul 27, 2026	21.43	22.19	20.92	22.16	22.16	4.23%	21,105,014
Jul 24, 2026	22.25	22.50	21.25	21.26	21.26	-5.30%	23,292,125
Jul 23, 2026	22.24	23.28	22.24	22.45	22.45	0.22%	32,904,989
Jul 22, 2026	23.00	24.33	22.40	22.40	22.40	-7.36%	39,728,567
Jul 21, 2026	24.00	24.73	21.86	24.18	24.18	2.98%	44,072,921
Jul 20, 2026	25.51	25.78	23.44	23.48	23.48	-9.83%	40,465,650
Jul 17, 2026	27.30	27.80	26.04	26.04	26.04	-9.99%	35,284,650
Jul 16, 2026	29.09	29.78	28.93	28.93	28.93	-9.99%	40,397,379
Jul 15, 2026	32.14	32.58	32.14	32.14	32.14	-10.00%	12,468,100
Jul 14, 2026	35.71	35.71	35.71	35.71	35.71	-10.01%	2,272,200
Jul 13, 2026	43.00	43.00	39.68	39.68	39.68	-10.00%	22,237,900
Jul 10, 2026	40.22	44.09	38.08	44.09	44.09	10.00%	34,449,250
Jul 9, 2026	39.75	41.00	38.61	40.08	40.08	1.19%	29,851,120
Jul 8, 2026	41.00	41.93	38.58	39.61	39.61	-3.13%	30,299,340
Jul 7, 2026	39.80	43.31	39.80	40.89	40.89	3.86%	39,414,755
Jul 6, 2026	43.52	44.02	38.73	39.37	39.37	-6.82%	29,350,481
Jul 3, 2026	41.20	43.50	40.96	42.25	42.25	1.98%	34,015,555
Jul 2, 2026	39.28	43.45	39.28	41.43	41.43	4.89%	35,725,785
Jul 1, 2026	38.60	41.10	38.60	39.50	39.50	2.44%	29,386,000
Jun 30, 2026	39.87	40.84	37.50	38.56	38.56	-3.29%	37,709,980
Jun 29, 2026	42.73	44.05	39.61	39.87	39.87	-8.45%	42,692,950