SHA:603706 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	22.47	22.74	22.00	22.48	22.48	-0.04%	1,846,400
May 27, 2026	22.78	22.78	22.25	22.49	22.49	-1.27%	2,023,436
May 26, 2026	22.94	23.88	22.45	22.78	22.78	-0.31%	2,015,000
May 25, 2026	23.65	23.65	22.49	22.85	22.85	-3.34%	3,463,100
May 22, 2026	23.46	23.68	23.27	23.64	23.64	0.77%	2,880,700
May 21, 2026	24.33	24.58	23.41	23.46	23.46	-4.09%	4,397,400
May 20, 2026	24.09	24.65	23.73	24.46	24.46	1.54%	3,257,900
May 19, 2026	23.63	24.09	23.35	24.09	24.09	2.34%	2,589,560
May 18, 2026	23.09	23.54	22.95	23.54	23.54	0.60%	1,806,300
May 15, 2026	22.99	23.58	22.71	23.40	23.40	1.69%	2,727,100
May 14, 2026	22.77	23.25	22.62	23.01	23.01	1.05%	2,108,492
May 13, 2026	22.57	22.98	22.46	22.77	22.77	1.38%	1,698,300
May 12, 2026	22.55	22.90	22.34	22.46	22.46	-0.62%	1,285,832
May 11, 2026	22.20	22.75	22.15	22.60	22.60	1.57%	2,001,200
May 8, 2026	22.12	22.33	21.88	22.25	22.25	0.45%	1,468,500
May 7, 2026	21.71	22.18	21.60	22.15	22.15	1.42%	1,821,600
May 6, 2026	21.64	21.88	21.36	21.84	21.84	0.97%	2,411,392
Apr 30, 2026	21.34	21.75	21.23	21.63	21.63	1.36%	2,259,100
Apr 29, 2026	21.64	21.64	21.23	21.34	21.34	-1.43%	2,574,500
Apr 28, 2026	20.98	22.15	20.98	21.65	21.65	4.94%	4,507,894
Apr 27, 2026	20.17	20.68	20.05	20.63	20.63	2.28%	1,810,000
Apr 24, 2026	20.40	20.41	20.05	20.17	20.17	-0.79%	1,045,232
Apr 23, 2026	20.36	20.54	20.13	20.33	20.33	-0.15%	1,144,500
Apr 22, 2026	20.54	20.64	20.34	20.36	20.36	-0.78%	1,045,000
Apr 21, 2026	20.58	20.64	20.18	20.52	20.52	0.93%	2,145,500
Apr 20, 2026	19.93	20.34	19.86	20.33	20.33	3.67%	2,468,400
Apr 17, 2026	19.81	19.81	19.51	19.61	19.61	-0.20%	767,700
Apr 16, 2026	19.44	19.68	19.27	19.65	19.65	1.03%	938,100
Apr 15, 2026	19.41	19.49	19.31	19.45	19.45	0.21%	723,200
Apr 14, 2026	19.22	19.42	19.16	19.41	19.41	0.94%	1,000,900
Apr 13, 2026	19.27	19.32	19.04	19.23	19.23	-0.26%	802,500
Apr 10, 2026	19.04	19.40	19.04	19.28	19.28	1.26%	801,600
Apr 9, 2026	19.33	19.48	19.03	19.04	19.04	-2.06%	1,108,400
Apr 8, 2026	19.34	19.48	19.16	19.44	19.44	1.41%	1,173,300
Apr 7, 2026	18.90	19.24	18.51	19.17	19.17	1.32%	1,013,800
Apr 3, 2026	19.58	19.73	18.80	18.92	18.92	-3.72%	1,064,400
Apr 2, 2026	19.78	19.83	19.49	19.65	19.65	-0.51%	943,700
Apr 1, 2026	19.67	19.83	19.57	19.75	19.75	1.39%	895,100
Mar 31, 2026	19.73	19.95	19.41	19.48	19.48	-1.91%	976,300
Mar 30, 2026	19.90	20.10	19.69	19.86	19.86	-0.45%	960,400
Mar 27, 2026	19.65	19.98	19.65	19.95	19.95	0.76%	1,045,700
Mar 26, 2026	19.78	19.94	19.60	19.80	19.80	-	1,135,800
Mar 25, 2026	19.66	19.98	19.43	19.80	19.80	0.56%	1,274,700
Mar 24, 2026	19.13	19.74	18.96	19.69	19.69	3.58%	1,686,800
Mar 23, 2026	19.75	20.08	18.90	19.01	19.01	-4.81%	2,634,100
Mar 20, 2026	20.32	20.35	19.85	19.97	19.97	-1.72%	1,810,100
Mar 19, 2026	20.17	20.53	20.17	20.32	20.32	0.79%	2,196,000
Mar 18, 2026	19.79	20.21	19.73	20.16	20.16	1.77%	1,340,100
Mar 17, 2026	20.31	20.45	19.80	19.81	19.81	-2.75%	2,028,600
Mar 16, 2026	20.60	20.70	20.15	20.37	20.37	-0.05%	1,547,900