SHA:603701 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	21.66	21.66	21.00	21.30	-	-1.80%	4,288,808
Jan 27, 2026	22.56	22.56	21.53	21.69	21.69	-2.69%	4,984,207
Jan 26, 2026	22.68	22.84	22.12	22.29	22.29	-0.49%	4,294,856
Jan 23, 2026	23.17	23.20	21.89	22.40	22.40	-2.31%	7,122,494
Jan 22, 2026	23.20	23.60	22.82	22.93	22.93	-0.99%	5,022,921
Jan 21, 2026	22.00	23.30	21.60	23.16	23.16	6.24%	7,990,162
Jan 20, 2026	21.72	22.05	21.48	21.80	21.80	0.65%	5,449,983
Jan 19, 2026	20.66	22.20	20.41	21.66	21.66	5.66%	11,772,150
Jan 16, 2026	20.50	20.70	20.31	20.50	20.50	0.24%	2,519,954
Jan 15, 2026	20.00	20.46	19.90	20.45	20.45	1.74%	2,380,100
Jan 14, 2026	20.68	20.73	19.80	20.10	20.10	-2.33%	5,483,273
Jan 13, 2026	20.49	21.10	20.46	20.58	20.58	0.05%	4,565,658
Jan 12, 2026	20.38	20.65	19.98	20.57	20.57	1.43%	4,774,070
Jan 9, 2026	20.29	20.50	20.06	20.28	20.28	-0.20%	3,168,678
Jan 8, 2026	20.60	20.76	20.08	20.32	20.32	-0.88%	2,227,868
Jan 7, 2026	20.28	20.68	19.88	20.50	20.50	1.94%	4,576,728
Jan 6, 2026	20.10	20.28	19.90	20.11	20.11	0.05%	2,405,084
Jan 5, 2026	20.30	20.40	19.98	20.10	20.10	-0.30%	2,881,901
Dec 31, 2025	20.20	20.32	19.87	20.16	20.16	-0.44%	2,310,650
Dec 30, 2025	20.31	20.60	20.16	20.25	20.25	-0.98%	3,030,666
Dec 29, 2025	20.42	20.68	20.13	20.45	20.45	0.15%	2,809,402
Dec 26, 2025	20.58	20.76	20.39	20.42	20.42	-0.78%	3,322,807
Dec 25, 2025	20.39	20.79	20.25	20.58	20.58	1.08%	3,643,878
Dec 24, 2025	20.18	20.48	20.00	20.36	20.36	0.79%	3,528,361
Dec 23, 2025	20.41	20.41	19.91	20.20	20.20	-0.39%	2,448,756
Dec 22, 2025	20.10	20.47	19.91	20.28	20.28	1.35%	3,890,083
Dec 19, 2025	19.53	20.50	19.41	20.01	20.01	2.04%	6,352,029
Dec 18, 2025	18.58	19.76	18.48	19.61	19.61	5.66%	5,466,681
Dec 17, 2025	18.63	18.64	18.22	18.56	18.56	-0.22%	1,920,600
Dec 16, 2025	18.73	18.95	18.51	18.60	18.60	-0.69%	1,620,252
Dec 15, 2025	18.49	18.97	18.49	18.73	18.73	0.27%	2,334,535
Dec 12, 2025	18.42	18.80	18.33	18.68	18.68	1.36%	2,074,856
Dec 11, 2025	18.51	18.80	18.30	18.43	18.43	-0.59%	3,197,282
Dec 10, 2025	18.91	18.92	18.45	18.54	18.54	-1.64%	3,382,500
Dec 9, 2025	18.80	18.98	18.75	18.85	18.85	0.27%	1,961,851
Dec 8, 2025	18.55	19.45	18.55	18.80	18.80	-1.00%	4,663,900
Dec 5, 2025	18.36	19.01	18.16	18.99	18.99	3.66%	2,885,032
Dec 4, 2025	18.39	18.50	18.20	18.32	18.32	-0.33%	1,401,263
Dec 3, 2025	18.50	18.62	18.17	18.38	18.38	-0.65%	3,311,829
Dec 2, 2025	17.86	18.67	17.75	18.50	18.50	3.64%	4,766,430
Dec 1, 2025	17.53	18.06	17.53	17.85	17.85	1.59%	2,787,900
Nov 28, 2025	17.60	17.69	17.30	17.57	17.57	0.34%	2,108,738
Nov 27, 2025	17.26	18.18	17.18	17.51	17.51	1.45%	4,563,720
Nov 26, 2025	17.00	17.30	16.83	17.26	17.26	1.95%	2,663,046
Nov 25, 2025	16.88	17.10	16.74	16.93	16.93	1.07%	2,621,100
Nov 24, 2025	16.51	16.98	16.46	16.75	16.75	1.33%	3,163,400
Nov 21, 2025	17.21	17.38	16.52	16.53	16.53	-4.28%	3,827,760
Nov 20, 2025	17.73	18.08	17.02	17.27	17.27	-2.48%	2,979,540
Nov 19, 2025	18.37	18.37	17.65	17.71	17.71	-2.85%	2,084,000
Nov 18, 2025	18.58	18.58	18.18	18.23	18.23	-1.73%	1,264,800