SHA:603706 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	19.61	19.65	19.12	19.15	19.15	-2.15%	976,800
Dec 15, 2025	19.38	19.68	19.33	19.57	19.57	0.46%	811,700
Dec 12, 2025	19.54	19.83	19.43	19.48	19.48	-0.66%	1,050,300
Dec 11, 2025	19.81	19.94	19.58	19.61	19.61	-1.16%	886,000
Dec 10, 2025	19.78	19.90	19.73	19.84	19.84	-	602,400
Dec 9, 2025	19.91	20.14	19.80	19.84	19.84	-0.85%	881,300
Dec 8, 2025	20.04	20.14	19.99	20.01	20.01	0.30%	784,395
Dec 5, 2025	20.02	20.13	19.67	19.95	19.95	-0.60%	1,250,624
Dec 4, 2025	20.24	20.45	20.04	20.07	20.07	-0.84%	887,300
Dec 3, 2025	20.52	20.56	20.22	20.24	20.24	-0.74%	888,595
Dec 2, 2025	20.45	20.60	20.27	20.39	20.39	-0.83%	891,600
Dec 1, 2025	20.44	21.08	20.31	20.56	20.56	1.18%	2,180,400
Nov 28, 2025	20.09	20.33	19.89	20.32	20.32	1.65%	1,155,400
Nov 27, 2025	19.86	20.18	19.86	19.99	19.99	0.20%	964,000
Nov 26, 2025	20.15	20.41	19.93	19.95	19.95	-0.94%	1,014,400
Nov 25, 2025	20.10	20.43	20.10	20.14	20.14	0.70%	1,218,298
Nov 24, 2025	20.13	20.39	19.83	20.00	20.00	-0.45%	1,486,600
Nov 21, 2025	20.82	21.10	20.03	20.09	20.09	-4.24%	2,178,700
Nov 20, 2025	22.00	22.00	20.82	20.98	20.98	-1.04%	1,875,000
Nov 19, 2025	21.90	22.00	21.01	21.20	21.20	-3.85%	2,763,700
Nov 18, 2025	22.06	22.20	21.66	22.05	22.05	0.27%	2,776,700
Nov 17, 2025	22.40	22.60	21.93	21.99	21.99	-1.83%	3,422,800
Nov 14, 2025	21.55	22.75	21.55	22.40	22.40	4.14%	6,261,400
Nov 13, 2025	21.60	21.60	21.10	21.51	21.51	0.09%	1,118,300