SHA:603700 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	14.29	14.43	14.15	14.33	14.33	0.56%	2,840,790
Jan 22, 2026	14.26	14.32	14.06	14.25	14.25	0.42%	3,055,100
Jan 21, 2026	14.00	14.22	13.86	14.19	14.19	1.65%	4,055,100
Jan 20, 2026	13.97	14.20	13.84	13.96	13.96	0.29%	4,587,900
Jan 19, 2026	13.77	13.95	13.65	13.92	13.92	1.38%	3,396,615
Jan 16, 2026	13.79	13.89	13.56	13.73	13.73	-0.36%	2,900,100
Jan 15, 2026	13.81	13.86	13.60	13.78	13.78	-	2,930,400
Jan 14, 2026	13.80	13.95	13.45	13.78	13.78	-	5,615,145
Jan 13, 2026	13.86	14.09	13.70	13.78	13.78	-0.14%	3,953,100
Jan 12, 2026	13.77	13.93	13.65	13.80	13.80	0.58%	4,304,000
Jan 9, 2026	13.65	13.75	13.51	13.72	13.72	0.81%	4,163,030
Jan 8, 2026	13.45	13.64	13.33	13.61	13.61	1.19%	3,824,700
Jan 7, 2026	13.52	13.64	13.35	13.45	13.45	-0.52%	4,205,080
Jan 6, 2026	13.79	13.79	13.42	13.52	13.52	-2.17%	5,639,300
Jan 5, 2026	13.59	14.11	13.43	13.82	13.82	1.69%	9,091,697
Dec 31, 2025	13.18	13.64	13.15	13.59	13.59	2.57%	4,269,912
Dec 30, 2025	13.16	13.55	13.06	13.25	13.25	0.15%	2,810,385
Dec 29, 2025	13.13	13.25	13.00	13.23	13.23	0.76%	2,710,800
Dec 26, 2025	13.27	13.32	13.05	13.13	13.13	-0.76%	2,978,520
Dec 25, 2025	13.20	13.27	13.07	13.23	13.23	0.61%	2,224,846
Dec 24, 2025	13.17	13.18	12.91	13.15	13.15	0.31%	2,824,200
Dec 23, 2025	12.94	13.28	12.85	13.11	13.11	1.79%	3,601,200
Dec 22, 2025	13.10	13.14	12.85	12.88	12.88	-1.08%	3,373,200
Dec 19, 2025	12.92	13.05	12.91	13.02	13.02	0.54%	2,598,000
Dec 18, 2025	12.67	13.03	12.55	12.95	12.95	2.45%	3,689,000
Dec 17, 2025	12.82	12.82	12.41	12.64	12.64	-0.47%	2,495,200
Dec 16, 2025	12.90	12.93	12.70	12.70	12.70	-0.86%	2,948,230
Dec 15, 2025	12.44	12.98	12.41	12.81	12.81	2.15%	3,670,130
Dec 12, 2025	12.56	12.94	12.48	12.54	12.54	-0.16%	3,754,200
Dec 11, 2025	13.09	13.12	12.56	12.56	12.56	-4.05%	3,239,930
Dec 10, 2025	13.06	13.15	12.81	13.09	13.09	-	3,470,900
Dec 9, 2025	13.05	13.29	12.96	13.09	13.09	0.46%	3,461,211
Dec 8, 2025	13.01	13.12	12.97	13.03	13.03	0.39%	2,469,700
Dec 5, 2025	12.82	13.03	12.71	12.98	12.98	1.25%	2,693,641
Dec 4, 2025	12.92	12.98	12.75	12.82	12.82	-0.85%	2,536,750
Dec 3, 2025	12.81	13.03	12.81	12.93	12.93	-0.15%	2,037,900
Dec 2, 2025	12.94	13.06	12.75	12.95	12.95	-0.23%	2,404,400
Dec 1, 2025	13.03	13.38	12.94	12.98	12.98	0.31%	4,435,401
Nov 28, 2025	12.80	13.00	12.65	12.94	12.94	1.09%	2,307,600
Nov 27, 2025	12.52	12.91	12.52	12.80	12.80	1.75%	2,602,900
Nov 26, 2025	12.78	12.94	12.56	12.58	12.58	-1.56%	2,497,890
Nov 25, 2025	12.70	12.93	12.65	12.78	12.78	1.03%	2,670,446
Nov 24, 2025	12.40	12.75	12.31	12.65	12.65	3.10%	4,192,430
Nov 21, 2025	12.94	12.98	12.15	12.27	12.27	-4.88%	4,270,300
Nov 20, 2025	13.01	13.15	12.77	12.90	12.90	-0.54%	2,675,100
Nov 19, 2025	13.23	13.35	12.91	12.97	12.97	-2.19%	2,721,200
Nov 18, 2025	13.34	13.37	13.16	13.26	13.26	-0.38%	2,210,700
Nov 17, 2025	13.35	13.39	13.21	13.31	13.31	0.53%	3,415,500
Nov 14, 2025	13.15	13.37	13.15	13.24	13.24	0.23%	3,131,790
Nov 13, 2025	13.06	13.24	13.02	13.21	13.21	0.69%	3,129,800