SHA:603701 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 6, 2026	22.52	22.78	21.88	22.07	22.07	-1.08%	3,702,928
Jul 3, 2026	23.12	23.12	22.27	22.31	22.31	-1.67%	3,895,600
Jul 2, 2026	22.88	23.64	22.52	22.69	22.69	-0.70%	5,072,440
Jul 1, 2026	22.09	23.43	21.70	22.85	22.85	3.96%	6,065,440
Jun 30, 2026	21.54	22.24	21.38	21.98	21.98	2.00%	5,158,030
Jun 29, 2026	21.20	22.10	20.84	21.55	21.55	1.60%	5,269,600
Jun 26, 2026	21.33	21.72	20.81	21.21	21.21	-0.89%	5,032,886
Jun 25, 2026	21.85	22.16	21.25	21.40	21.40	-2.33%	5,749,539
Jun 24, 2026	22.40	22.74	21.51	21.91	21.91	-2.54%	4,141,400
Jun 23, 2026	22.39	23.07	22.10	22.48	22.48	0.67%	5,941,782
Jun 22, 2026	23.97	24.05	22.02	22.33	22.33	-6.49%	8,743,700
Jun 18, 2026	23.93	24.98	23.59	23.88	23.88	0.34%	7,293,639
Jun 17, 2026	23.05	23.90	23.05	23.80	23.80	1.62%	4,878,306
Jun 16, 2026	23.10	23.60	22.37	23.42	23.42	3.17%	5,732,200
Jun 15, 2026	22.83	23.20	22.53	22.70	22.70	-0.04%	5,335,150