SHA:603701 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	25.65	25.85	25.36	25.73	25.73	0.31%	4,712,055
Apr 22, 2026	24.95	25.67	24.83	25.65	25.65	2.48%	5,662,604
Apr 21, 2026	25.10	25.58	24.95	25.03	25.03	0.12%	4,425,957
Apr 20, 2026	24.88	25.55	24.30	25.00	25.00	0.56%	6,021,110
Apr 17, 2026	24.76	25.34	24.20	24.86	24.86	0.32%	6,421,038
Apr 16, 2026	24.05	24.91	24.05	24.78	24.78	2.99%	6,083,494
Apr 15, 2026	24.03	24.26	23.90	24.06	24.06	0.42%	3,819,905
Apr 14, 2026	24.10	24.17	23.60	23.96	23.96	0.29%	4,557,628
Apr 13, 2026	23.83	24.18	23.54	23.89	23.89	0.25%	4,571,327
Apr 10, 2026	24.20	24.36	23.75	23.83	23.83	-1.28%	4,822,005
Apr 9, 2026	24.32	24.65	23.80	24.14	24.14	-0.62%	7,092,404
Apr 8, 2026	22.50	24.57	22.50	24.29	24.29	8.73%	11,359,505
Apr 7, 2026	22.71	22.80	21.70	22.34	22.34	-0.22%	4,523,505
Apr 3, 2026	23.72	23.78	22.38	22.39	22.39	-3.91%	6,235,500
Apr 2, 2026	22.74	23.49	22.40	23.30	23.30	2.46%	5,983,385
Apr 1, 2026	23.05	23.24	22.61	22.74	22.74	1.11%	3,160,400
Mar 31, 2026	23.40	23.48	22.46	22.49	22.49	-4.30%	5,722,300
Mar 30, 2026	22.83	23.56	22.70	23.50	23.50	1.95%	4,492,667
Mar 27, 2026	22.91	23.45	22.50	23.05	23.05	-	3,849,849
Mar 26, 2026	23.03	23.45	22.70	23.05	23.05	0.35%	4,422,837
Mar 25, 2026	22.75	23.15	22.60	22.97	22.97	1.64%	4,843,252
Mar 24, 2026	22.42	22.60	21.79	22.60	22.60	2.82%	4,972,300
Mar 23, 2026	21.35	22.75	21.11	21.98	21.98	2.42%	10,252,880
Mar 20, 2026	22.72	22.72	21.35	21.46	21.46	-2.63%	4,268,000
Mar 19, 2026	21.91	22.82	21.80	22.04	22.04	0.18%	6,085,273
Mar 18, 2026	21.18	22.01	21.05	22.00	22.00	5.01%	5,253,800
Mar 17, 2026	22.05	22.05	20.79	20.95	20.95	-3.99%	8,254,999
Mar 16, 2026	23.09	23.37	21.66	21.82	21.82	-6.75%	10,016,340
Mar 13, 2026	23.05	24.09	22.50	23.40	23.40	3.17%	13,177,320
Mar 12, 2026	22.77	23.55	22.40	22.68	22.68	-	11,304,860
Mar 11, 2026	22.40	23.25	22.31	22.68	22.68	2.25%	7,456,144
Mar 10, 2026	22.20	22.29	21.72	22.18	22.18	2.07%	5,162,350
Mar 9, 2026	20.49	21.80	20.31	21.73	21.73	5.18%	7,117,500
Mar 6, 2026	19.90	20.74	19.81	20.66	20.66	3.40%	4,579,574
Mar 5, 2026	19.47	20.18	19.45	19.98	19.98	3.74%	3,984,008
Mar 4, 2026	19.33	19.52	19.10	19.26	19.26	0.26%	2,624,355
Mar 3, 2026	19.75	20.10	19.11	19.21	19.21	-3.13%	4,406,930
Mar 2, 2026	20.00	20.07	19.65	19.83	19.83	-1.83%	3,940,382
Feb 27, 2026	20.01	20.20	19.80	20.20	20.20	1.25%	2,560,170
Feb 26, 2026	19.87	20.16	19.81	19.95	19.95	-0.50%	2,387,070
Feb 25, 2026	20.42	20.43	19.93	20.05	20.05	-1.62%	4,590,182
Feb 24, 2026	20.63	20.94	20.33	20.38	20.38	-0.73%	2,754,496
Feb 13, 2026	20.70	21.02	20.41	20.53	20.53	0.05%	3,003,430
Feb 12, 2026	20.83	21.04	20.52	20.52	20.52	-1.72%	2,781,630
Feb 11, 2026	21.55	21.60	20.78	20.88	20.88	-2.66%	2,860,855
Feb 10, 2026	20.99	21.77	20.77	21.45	21.45	2.63%	4,499,283
Feb 9, 2026	20.20	21.10	20.14	20.90	20.90	3.83%	4,996,048
Feb 6, 2026	20.10	20.33	20.05	20.13	20.13	-0.59%	1,739,100
Feb 5, 2026	20.34	20.54	20.11	20.25	20.25	-0.98%	1,433,500
Feb 4, 2026	20.50	20.65	20.18	20.45	20.45	-	2,852,100