SHA:603701 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	19.61	19.98	19.32	19.85	19.85	1.79%	3,369,248
Sep 11, 2026	19.57	19.68	19.00	19.50	19.50	-0.91%	3,548,712
Sep 10, 2026	19.86	19.86	19.31	19.68	19.68	-0.71%	3,188,386
Sep 9, 2026	19.92	19.96	19.50	19.82	19.82	-0.50%	3,972,366
Sep 8, 2026	20.12	20.14	19.77	19.92	19.92	-0.99%	3,960,700
Sep 7, 2026	20.20	20.35	19.84	20.12	20.12	-1.37%	4,977,985
Sep 4, 2026	20.95	21.20	20.25	20.40	20.40	-1.35%	4,814,303
Sep 3, 2026	21.50	21.84	20.56	20.68	20.68	-2.59%	9,071,649
Sep 2, 2026	19.34	21.23	19.10	21.23	21.23	10.00%	8,735,144
Sep 1, 2026	19.31	19.48	19.13	19.30	19.30	-0.52%	1,728,700
Aug 31, 2026	19.21	19.58	19.00	19.40	19.40	0.67%	2,231,618
Aug 28, 2026	19.76	20.06	19.21	19.27	19.27	-2.28%	2,523,500
Aug 27, 2026	19.51	20.01	19.35	19.72	19.72	1.44%	3,338,820
Aug 26, 2026	19.26	19.49	19.15	19.44	19.44	0.93%	2,507,884
Aug 25, 2026	18.90	19.39	18.80	19.26	19.26	0.47%	2,474,400
Aug 24, 2026	19.30	19.86	18.73	19.17	19.17	-0.16%	3,852,538
Aug 21, 2026	18.98	19.35	18.77	19.20	19.20	0.63%	1,717,128
Aug 20, 2026	18.83	19.35	18.83	19.08	19.08	1.22%	1,823,486
Aug 19, 2026	19.93	19.93	18.75	18.85	18.85	-5.75%	3,404,634
Aug 18, 2026	19.86	20.05	19.51	20.00	20.00	0.50%	2,987,900
Aug 17, 2026	19.45	20.01	19.38	19.90	19.90	2.31%	3,319,500
Aug 14, 2026	19.30	19.53	19.02	19.45	19.45	0.78%	2,504,400
Aug 13, 2026	19.96	20.11	19.26	19.30	19.30	-3.26%	2,909,695
Aug 12, 2026	20.18	20.28	19.85	19.95	19.95	-1.34%	3,063,899
Aug 11, 2026	20.45	20.66	20.21	20.22	20.22	-1.32%	2,327,100
Aug 10, 2026	20.22	20.54	19.83	20.49	20.49	1.79%	3,249,700
Aug 7, 2026	20.03	20.16	19.72	20.13	20.13	0.65%	3,723,944
Aug 6, 2026	19.60	20.06	19.31	20.00	20.00	2.20%	3,075,965
Aug 5, 2026	19.10	19.77	19.09	19.57	19.57	2.30%	3,229,139
Aug 4, 2026	19.02	19.17	18.80	19.13	19.13	2.08%	3,899,089
Aug 3, 2026	18.17	18.90	18.01	18.74	18.74	3.54%	4,259,600
Jul 31, 2026	17.60	18.40	17.53	18.10	18.10	4.81%	4,601,015
Jul 30, 2026	17.64	18.25	17.22	17.27	17.27	-2.15%	4,253,300
Jul 29, 2026	17.98	17.98	17.27	17.65	17.65	-1.23%	3,333,395
Jul 28, 2026	17.87	18.78	17.70	17.87	17.87	-0.06%	4,270,705
Jul 27, 2026	17.28	17.98	17.11	17.88	17.88	4.07%	3,716,700
Jul 24, 2026	16.98	17.65	16.70	17.18	17.18	1.60%	4,622,830
Jul 23, 2026	17.05	17.15	16.58	16.91	16.91	-0.29%	2,594,300
Jul 22, 2026	16.91	17.33	16.74	16.96	16.96	-0.18%	3,361,149
Jul 21, 2026	16.91	17.47	15.75	16.99	16.99	0.47%	5,448,610
Jul 20, 2026	17.64	18.28	16.40	16.91	16.91	-3.48%	5,712,528
Jul 17, 2026	18.74	18.79	17.22	17.52	17.52	-6.51%	5,498,150
Jul 16, 2026	19.23	19.48	18.61	18.74	18.74	-2.65%	3,495,900
Jul 15, 2026	20.06	20.29	19.16	19.25	19.25	-4.18%	4,391,200
Jul 14, 2026	20.00	20.26	19.45	20.09	20.09	1.46%	3,635,100
Jul 13, 2026	21.51	21.65	19.70	19.80	19.80	-7.99%	4,998,728
Jul 10, 2026	21.78	21.98	21.45	21.52	21.52	-1.33%	3,331,900
Jul 9, 2026	21.26	22.11	20.91	21.81	21.81	2.49%	5,185,388
Jul 8, 2026	22.10	22.65	21.10	21.28	21.28	-3.62%	4,678,240
Jul 7, 2026	22.00	22.42	21.87	22.08	22.08	0.05%	3,840,800