SHA:603700 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	11.90	11.91	11.56	11.75	11.75	-1.51%	4,137,300
May 25, 2026	12.11	12.22	11.83	11.93	11.93	-1.40%	3,466,250
May 22, 2026	11.89	12.24	11.79	12.10	12.10	2.20%	3,957,390
May 21, 2026	12.23	12.39	11.80	11.84	11.84	-2.79%	3,810,100
May 20, 2026	12.30	12.31	12.08	12.18	12.18	-1.22%	2,644,932
May 19, 2026	12.25	12.44	12.17	12.33	12.33	0.74%	2,963,428
May 18, 2026	12.29	12.30	11.97	12.24	12.24	0.25%	5,014,648
May 15, 2026	12.24	12.42	12.09	12.21	12.21	-0.81%	3,459,132
May 14, 2026	12.47	12.51	12.27	12.31	12.31	-1.28%	3,220,780
May 13, 2026	12.36	12.59	12.28	12.47	12.47	1.22%	3,397,296
May 12, 2026	12.67	12.68	12.32	12.32	12.32	-2.84%	4,323,490
May 11, 2026	12.93	12.94	12.59	12.68	12.68	-1.17%	4,962,330
May 8, 2026	12.73	12.85	12.59	12.83	12.83	0.71%	3,651,800
May 7, 2026	12.81	12.96	12.71	12.74	12.74	-0.78%	3,853,530
May 6, 2026	12.94	13.13	12.71	12.84	12.84	-0.77%	6,450,700
Apr 30, 2026	12.93	13.15	12.78	12.94	12.94	0.15%	4,912,400
Apr 29, 2026	12.80	13.06	12.44	12.92	12.92	-0.46%	6,263,470
Apr 28, 2026	13.02	13.16	12.85	12.98	12.98	-1.07%	3,202,000
Apr 27, 2026	12.76	13.16	12.64	13.12	13.12	2.90%	4,642,200
Apr 24, 2026	12.64	12.86	12.47	12.75	12.75	0.31%	3,504,100
Apr 23, 2026	12.82	12.87	12.61	12.71	12.71	-1.32%	3,742,000
Apr 22, 2026	13.12	13.12	12.81	12.88	12.88	-1.45%	4,524,300
Apr 21, 2026	13.11	13.29	12.95	13.07	13.07	-0.61%	5,319,054
Apr 20, 2026	12.78	13.20	12.70	13.15	13.15	2.90%	8,296,200
Apr 17, 2026	13.50	13.51	12.73	12.78	12.78	-5.89%	8,935,584
Apr 16, 2026	13.45	13.70	13.33	13.58	13.58	1.72%	2,657,221
Apr 15, 2026	13.52	13.66	13.35	13.35	13.35	-0.74%	2,611,900
Apr 14, 2026	13.56	13.57	13.25	13.45	13.45	-	2,152,121
Apr 13, 2026	13.43	13.58	13.33	13.45	13.45	-0.37%	2,210,200
Apr 10, 2026	13.43	13.65	13.43	13.50	13.50	0.97%	2,476,900
Apr 9, 2026	13.72	13.79	13.37	13.37	13.37	-2.05%	2,656,400
Apr 8, 2026	13.42	13.86	13.42	13.65	13.65	3.80%	3,495,600
Apr 7, 2026	13.02	13.28	12.92	13.15	13.15	1.00%	3,097,000
Apr 3, 2026	13.36	13.43	12.89	13.02	13.02	-2.69%	2,495,600
Apr 2, 2026	13.46	13.65	13.23	13.38	13.38	-1.04%	2,742,700
Apr 1, 2026	13.44	13.59	13.33	13.52	13.52	2.11%	3,443,900
Mar 31, 2026	13.35	13.69	13.22	13.24	13.24	-1.05%	3,388,500
Mar 30, 2026	12.89	13.38	12.78	13.38	13.38	0.22%	2,809,980
Mar 27, 2026	12.84	13.35	12.75	13.35	13.35	3.01%	2,957,921
Mar 26, 2026	13.19	13.33	12.89	12.96	12.96	-1.37%	3,085,300
Mar 25, 2026	12.95	13.24	12.95	13.14	13.14	2.02%	3,787,100
Mar 24, 2026	12.54	13.06	12.26	12.88	12.88	5.14%	6,317,402
Mar 23, 2026	13.01	13.05	12.06	12.25	12.25	-7.41%	5,605,720
Mar 20, 2026	13.78	13.94	13.18	13.23	13.23	-3.50%	3,397,800
Mar 19, 2026	14.03	14.15	13.65	13.71	13.71	-3.38%	2,525,900
Mar 18, 2026	13.81	14.27	13.72	14.19	14.19	2.38%	2,879,100
Mar 17, 2026	14.03	14.28	13.81	13.86	13.86	-1.49%	2,412,500
Mar 16, 2026	13.96	14.37	13.95	14.07	14.07	-1.61%	3,239,530
Mar 13, 2026	14.16	14.69	14.11	14.30	14.30	1.06%	3,230,600
Mar 12, 2026	14.50	14.50	14.11	14.15	14.15	-1.67%	2,399,900