SHA:603706 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	20.80	21.15	20.51	21.01	21.01	-0.10%	3,550,500
Mar 5, 2026	21.92	22.20	20.80	21.03	21.03	-3.84%	6,519,386
Mar 4, 2026	23.73	23.73	21.56	21.87	21.87	-8.72%	9,071,908
Mar 3, 2026	22.03	23.96	22.03	23.96	23.96	10.01%	10,494,086
Mar 2, 2026	21.36	21.90	21.23	21.78	21.78	1.97%	4,012,100
Feb 27, 2026	21.11	21.38	21.00	21.36	21.36	1.18%	1,093,300
Feb 26, 2026	21.03	21.15	20.83	21.11	21.11	0.72%	921,800
Feb 25, 2026	21.13	21.46	20.92	20.96	20.96	-0.85%	1,050,600
Feb 24, 2026	20.65	21.20	20.58	21.14	21.14	2.77%	1,204,079
Feb 13, 2026	20.66	20.85	20.55	20.57	20.57	-0.58%	608,600
Feb 12, 2026	20.98	21.07	20.62	20.69	20.69	-1.10%	1,118,100
Feb 11, 2026	20.81	20.98	20.81	20.92	20.92	0.05%	746,300
Feb 10, 2026	21.17	21.17	20.90	20.91	20.91	-0.76%	798,500
Feb 9, 2026	21.03	21.14	20.87	21.07	21.07	0.19%	968,700
Feb 6, 2026	20.90	21.17	20.80	21.03	21.03	0.62%	858,600
Feb 5, 2026	21.25	21.29	20.90	20.90	20.90	-1.14%	975,279
Feb 4, 2026	20.75	21.34	20.71	21.14	21.14	1.88%	1,688,400
Feb 3, 2026	20.86	20.99	20.61	20.75	20.75	0.29%	1,170,248
Feb 2, 2026	21.23	21.56	20.60	20.69	20.69	-2.77%	2,356,400
Jan 30, 2026	21.32	21.75	21.12	21.28	21.28	-0.61%	2,601,374
Jan 29, 2026	21.05	21.60	21.05	21.41	21.41	1.61%	3,446,395
Jan 28, 2026	20.91	21.20	20.78	21.07	21.07	0.77%	1,868,500
Jan 27, 2026	21.00	21.02	20.62	20.91	20.91	-0.90%	1,605,798
Jan 26, 2026	20.70	21.18	20.70	21.10	21.10	1.44%	2,506,700
Jan 23, 2026	20.97	21.14	20.60	20.80	20.80	-0.72%	1,843,700
Jan 22, 2026	20.58	21.09	20.58	20.95	20.95	1.80%	1,996,479
Jan 21, 2026	20.45	20.74	20.37	20.58	20.58	0.39%	1,227,800
Jan 20, 2026	20.90	20.90	20.37	20.50	20.50	0.34%	1,978,600
Jan 19, 2026	20.24	20.48	20.15	20.43	20.43	0.99%	1,606,500
Jan 16, 2026	20.20	20.25	19.99	20.23	20.23	0.40%	1,300,600
Jan 15, 2026	19.90	20.17	19.87	20.15	20.15	0.95%	1,549,121
Jan 14, 2026	20.00	20.18	19.76	19.96	19.96	0.25%	1,732,300
Jan 13, 2026	19.88	20.07	19.77	19.91	19.91	0.30%	1,577,700
Jan 12, 2026	19.95	19.95	19.62	19.85	19.85	0.20%	1,722,400
Jan 9, 2026	19.75	19.87	19.68	19.81	19.81	0.15%	1,078,024
Jan 8, 2026	19.88	19.88	19.72	19.78	19.78	-0.60%	1,270,900
Jan 7, 2026	19.89	20.03	19.77	19.90	19.90	0.40%	1,575,200
Jan 6, 2026	19.85	19.88	19.67	19.82	19.82	0.76%	1,422,997
Jan 5, 2026	19.46	19.80	19.36	19.67	19.67	1.39%	1,292,597
Dec 31, 2025	19.43	19.45	19.19	19.40	19.40	0.36%	1,053,200
Dec 30, 2025	19.32	19.50	19.17	19.33	19.33	0.05%	1,090,400
Dec 29, 2025	19.47	19.52	19.28	19.32	19.32	-0.72%	873,000
Dec 26, 2025	19.74	19.75	19.45	19.46	19.46	-1.17%	918,400
Dec 25, 2025	19.62	19.78	19.50	19.69	19.69	0.66%	853,900
Dec 24, 2025	19.35	19.60	19.34	19.56	19.56	0.72%	970,700
Dec 23, 2025	19.65	19.80	19.38	19.42	19.42	-1.02%	1,169,500
Dec 22, 2025	19.75	19.75	19.50	19.62	19.62	-	1,021,971
Dec 19, 2025	19.50	19.68	19.45	19.62	19.62	0.62%	975,200
Dec 18, 2025	19.30	19.55	19.18	19.50	19.50	0.83%	1,116,500
Dec 17, 2025	19.24	19.38	18.96	19.34	19.34	0.99%	984,300