SHA:603700 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	11.24	11.37	10.95	11.06	11.06	-1.34%	5,861,300
Jul 30, 2026	11.12	11.28	11.00	11.21	11.21	0.63%	3,084,399
Jul 29, 2026	10.89	11.28	10.85	11.14	11.14	1.36%	5,249,000
Jul 28, 2026	10.70	11.03	10.65	10.99	10.99	1.76%	3,407,400
Jul 27, 2026	10.74	10.99	10.64	10.80	10.80	0.37%	3,861,600
Jul 24, 2026	10.89	10.91	10.58	10.76	10.76	-1.19%	4,515,000
Jul 23, 2026	10.80	10.97	10.56	10.89	10.89	0.83%	4,773,400
Jul 22, 2026	11.01	11.40	10.74	10.80	10.80	-3.57%	6,069,600
Jul 21, 2026	11.08	11.27	10.00	11.20	11.20	1.91%	11,347,091
Jul 20, 2026	10.93	11.83	10.79	10.99	10.99	0.55%	8,671,807
Jul 17, 2026	11.70	11.72	10.70	10.93	10.93	-6.26%	10,853,085
Jul 16, 2026	11.60	11.82	11.40	11.66	11.66	-0.09%	5,407,490
Jul 15, 2026	11.71	11.88	11.55	11.67	11.67	0.26%	3,718,588
Jul 14, 2026	11.29	11.70	11.12	11.64	11.64	3.10%	4,171,800
Jul 13, 2026	11.50	11.58	11.12	11.29	11.29	-2.00%	3,939,030
Jul 10, 2026	11.41	11.63	11.27	11.52	11.52	0.79%	3,807,600
Jul 9, 2026	10.78	11.56	10.69	11.43	11.43	6.03%	6,303,300
Jul 8, 2026	10.97	10.98	10.70	10.78	10.78	-1.82%	2,222,000
Jul 7, 2026	11.21	11.26	10.88	10.98	10.98	-2.05%	2,788,900
Jul 6, 2026	11.51	11.54	11.20	11.21	11.21	-2.61%	3,479,384
Jul 3, 2026	11.42	11.61	11.26	11.51	11.51	0.79%	4,594,519
Jul 2, 2026	11.57	11.93	11.36	11.42	11.42	-1.21%	4,968,130
Jul 1, 2026	11.61	11.88	11.55	11.56	11.56	-0.43%	4,196,600
Jun 30, 2026	11.52	12.09	11.19	11.61	11.61	2.83%	7,985,930
Jun 29, 2026	11.38	11.58	10.65	11.29	11.29	-0.96%	8,825,784
Jun 26, 2026	11.53	11.71	11.32	11.40	11.40	-0.96%	5,201,791
Jun 25, 2026	11.40	11.80	10.94	11.51	11.51	1.23%	6,062,805
Jun 24, 2026	11.63	11.83	11.44	11.67	11.37	0.34%	6,085,600
Jun 23, 2026	11.13	11.88	11.06	11.63	11.33	4.03%	7,240,833
Jun 22, 2026	10.62	11.33	10.59	11.18	10.89	4.19%	6,028,196
Jun 18, 2026	10.63	10.83	10.53	10.73	10.45	-0.19%	3,407,100
Jun 17, 2026	10.83	10.84	10.63	10.75	10.47	-0.74%	3,558,490
Jun 16, 2026	10.90	11.12	10.63	10.83	10.55	-0.46%	4,390,930
Jun 15, 2026	10.78	11.32	10.73	10.88	10.60	1.68%	6,850,680
Jun 12, 2026	10.72	10.91	10.58	10.70	10.42	0.56%	2,922,000
Jun 11, 2026	10.87	10.93	10.50	10.64	10.37	-2.30%	2,571,300
Jun 10, 2026	11.21	11.30	10.66	10.89	10.61	-3.20%	3,794,400
Jun 9, 2026	11.41	11.58	11.12	11.25	10.96	-1.66%	3,341,600
Jun 8, 2026	11.61	11.90	11.26	11.44	11.15	-2.22%	8,023,600
Jun 5, 2026	11.11	11.92	10.96	11.70	11.40	5.22%	6,557,800
Jun 4, 2026	11.16	11.28	10.95	11.12	10.83	-1.33%	2,483,499
Jun 3, 2026	11.41	11.44	11.19	11.27	10.98	-0.79%	2,845,157
Jun 2, 2026	11.62	11.75	11.32	11.36	11.07	-2.82%	3,492,900
Jun 1, 2026	11.29	11.82	11.18	11.69	11.39	3.45%	6,232,250
May 29, 2026	11.66	11.76	11.22	11.30	11.01	-3.17%	7,274,370
May 28, 2026	11.57	11.84	11.47	11.67	11.37	-0.09%	4,051,500
May 27, 2026	11.75	11.84	11.42	11.68	11.38	-0.60%	5,314,100
May 26, 2026	11.90	11.91	11.56	11.75	11.45	-1.51%	4,137,300
May 25, 2026	12.11	12.22	11.83	11.93	11.62	-1.40%	3,466,250
May 22, 2026	11.89	12.24	11.79	12.10	11.79	2.20%	3,957,390