SHA:603701 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	18.12	18.43	17.89	18.20	18.20	0.22%	1,531,300
Oct 23, 2026	18.00	18.19	17.17	18.16	18.16	-0.06%	2,804,400
Oct 22, 2026	18.39	18.55	18.16	18.17	18.17	-1.20%	1,462,788
Oct 21, 2026	18.71	18.87	18.36	18.39	18.39	-1.71%	1,178,600
Oct 20, 2026	18.45	18.83	18.38	18.71	18.71	1.24%	1,157,100
Oct 19, 2026	18.70	18.79	18.06	18.48	18.48	-1.65%	1,714,700
Oct 16, 2026	18.83	19.08	18.67	18.79	18.79	0.37%	1,092,586
Oct 15, 2026	19.00	19.50	18.67	18.72	18.72	-3.95%	1,923,383
Oct 14, 2026	19.10	19.60	18.83	19.49	19.49	2.26%	2,652,712
Oct 13, 2026	19.26	19.44	18.78	19.06	19.06	-1.75%	1,959,772
Oct 12, 2026	19.30	19.54	19.16	19.40	19.40	-0.26%	1,962,542
Oct 9, 2026	19.07	19.54	18.65	19.45	19.45	2.64%	4,626,082
Oct 8, 2026	18.31	19.05	18.15	18.95	18.95	4.06%	3,704,566
Sep 30, 2026	18.18	18.34	18.00	18.21	18.21	0.17%	1,464,083
Sep 29, 2026	18.12	18.38	18.02	18.18	18.18	0.22%	1,604,990
Sep 28, 2026	18.80	19.06	18.08	18.14	18.14	-3.56%	3,062,006
Sep 24, 2026	19.24	19.32	18.66	18.81	18.81	-2.49%	2,717,487
Sep 23, 2026	19.66	19.80	19.15	19.29	19.29	-1.88%	2,756,086
Sep 22, 2026	19.90	20.05	19.64	19.66	19.66	-1.35%	2,753,560
Sep 21, 2026	19.90	20.08	19.71	19.93	19.93	0.05%	2,208,917
Sep 18, 2026	19.85	20.10	19.66	19.92	19.92	0.86%	2,936,345
Sep 17, 2026	19.56	19.92	19.22	19.75	19.75	0.92%	2,868,788
Sep 16, 2026	19.13	19.65	19.08	19.57	19.57	1.56%	2,209,200
Sep 15, 2026	19.84	19.93	19.13	19.27	19.27	-2.92%	2,927,153
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%	3,365,720
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