SHA:603700 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	11.61	11.86	11.46	11.81	11.81	2.16%	5,185,801
Sep 29, 2026	11.48	11.68	11.36	11.56	11.56	0.43%	4,700,820
Sep 28, 2026	11.86	11.96	11.40	11.51	11.51	-3.03%	8,519,400
Sep 24, 2026	11.54	12.20	11.52	11.87	11.87	2.59%	7,983,899
Sep 23, 2026	11.74	11.82	11.54	11.57	11.57	-1.36%	3,048,794
Sep 22, 2026	11.84	11.89	11.65	11.73	11.73	-	4,116,219
Sep 21, 2026	11.19	11.86	11.18	11.73	11.73	4.83%	6,024,282
Sep 18, 2026	11.25	11.39	11.16	11.19	11.19	-0.53%	2,904,200
Sep 17, 2026	10.97	11.29	10.90	11.25	11.25	2.09%	4,072,300
Sep 16, 2026	11.00	11.12	10.80	11.02	11.02	0.18%	3,803,700
Sep 15, 2026	11.51	11.56	10.99	11.00	11.00	-5.09%	6,261,500
Sep 14, 2026	11.55	11.68	11.45	11.59	11.59	-0.60%	3,383,800
Sep 11, 2026	11.85	11.85	11.51	11.66	11.66	-1.85%	4,883,100
Sep 10, 2026	12.07	12.08	11.75	11.88	11.88	-1.66%	4,195,199
Sep 9, 2026	12.33	12.36	12.06	12.08	12.08	-1.71%	3,296,684
Sep 8, 2026	12.20	12.35	12.02	12.29	12.29	0.41%	6,004,800
Sep 7, 2026	11.65	12.33	11.62	12.24	12.24	5.34%	9,354,520
Sep 4, 2026	11.61	11.86	11.55	11.62	11.62	0.69%	4,634,200
Sep 3, 2026	11.78	11.94	11.52	11.54	11.54	-1.54%	3,498,600
Sep 2, 2026	11.83	11.83	11.57	11.72	11.72	-1.10%	4,546,800
Sep 1, 2026	11.81	12.05	11.72	11.85	11.85	-0.42%	7,248,999
Aug 31, 2026	11.49	11.99	11.44	11.90	11.90	3.30%	9,561,227
Aug 28, 2026	11.49	11.69	11.42	11.52	11.52	-0.35%	9,145,545
Aug 27, 2026	12.12	12.12	11.53	11.56	11.56	-4.54%	9,701,100
Aug 26, 2026	11.86	12.60	11.77	12.11	12.11	2.19%	9,708,700
Aug 25, 2026	11.34	11.85	11.29	11.85	11.85	4.50%	6,100,000
Aug 24, 2026	11.47	11.55	11.22	11.34	11.34	-0.70%	3,454,000
Aug 21, 2026	11.54	11.60	11.30	11.42	11.42	-1.72%	4,526,300
Aug 20, 2026	11.55	11.84	11.45	11.62	11.62	1.31%	4,634,300
Aug 19, 2026	11.76	11.78	11.38	11.47	11.47	-3.04%	3,744,200
Aug 18, 2026	11.90	12.19	11.70	11.83	11.83	-1.42%	3,936,683
Aug 17, 2026	11.65	12.12	11.43	12.00	12.00	3.72%	7,989,100
Aug 14, 2026	11.55	11.78	11.50	11.57	11.57	0.17%	4,048,500
Aug 13, 2026	11.77	12.00	11.53	11.55	11.55	-1.79%	9,737,000
Aug 12, 2026	11.65	11.90	11.51	11.76	11.76	1.38%	8,548,690
Aug 11, 2026	11.84	11.85	11.60	11.60	11.60	-1.61%	4,368,999
Aug 10, 2026	11.28	11.97	11.18	11.79	11.79	4.61%	10,142,500
Aug 7, 2026	11.27	11.30	11.03	11.27	11.27	-	4,030,400
Aug 6, 2026	11.48	11.61	11.15	11.27	11.27	-2.42%	5,350,500
Aug 5, 2026	11.16	11.79	11.10	11.55	11.55	3.77%	10,017,302
Aug 4, 2026	11.19	11.42	11.01	11.13	11.13	0.09%	4,796,600
Aug 3, 2026	10.95	11.24	10.92	11.12	11.12	0.54%	4,550,400
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