SHA:603706 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	18.36	19.00	18.36	18.95	18.95	2.54%	1,292,501
Jul 30, 2026	18.45	18.70	18.33	18.48	18.48	-0.38%	922,645
Jul 29, 2026	18.26	18.64	18.16	18.55	18.55	1.42%	931,300
Jul 28, 2026	18.22	18.50	18.13	18.29	18.29	-	630,000
Jul 27, 2026	18.12	18.65	18.06	18.29	18.29	0.72%	953,600
Jul 24, 2026	18.64	18.89	18.16	18.16	18.16	-3.15%	743,700
Jul 23, 2026	18.12	18.82	18.12	18.75	18.75	2.46%	1,312,400
Jul 22, 2026	18.27	18.64	17.78	18.30	18.30	-0.38%	2,630,500
Jul 21, 2026	19.68	19.69	18.01	18.37	18.37	-7.08%	3,966,678
Jul 20, 2026	19.00	19.77	19.00	19.77	19.77	3.83%	2,074,800
Jul 17, 2026	19.39	19.66	18.86	19.04	19.04	-1.60%	1,679,030
Jul 16, 2026	19.08	19.44	19.01	19.35	19.35	1.15%	1,012,400
Jul 15, 2026	19.11	19.57	18.93	19.13	19.13	-1.03%	1,749,000
Jul 14, 2026	18.69	19.39	18.55	19.33	19.33	3.70%	1,603,507
Jul 13, 2026	18.50	18.95	18.50	18.64	18.64	0.32%	1,006,500
Jul 10, 2026	18.43	18.83	18.23	18.58	18.58	-	858,800
Jul 9, 2026	18.47	18.76	18.24	18.58	18.58	-0.96%	1,152,700
Jul 8, 2026	18.57	18.84	18.36	18.76	18.76	1.24%	1,197,000
Jul 7, 2026	19.03	19.03	18.50	18.53	18.53	-2.78%	1,034,700
Jul 6, 2026	19.07	19.28	18.68	19.06	19.06	-0.99%	1,638,698
Jul 3, 2026	18.27	19.33	18.27	19.25	19.25	4.56%	1,885,098
Jul 2, 2026	17.94	18.48	17.70	18.41	18.41	3.08%	1,301,700
Jul 1, 2026	17.27	17.95	17.05	17.86	17.86	3.30%	1,754,100
Jun 30, 2026	17.11	17.40	16.81	17.29	17.29	1.05%	2,266,300
Jun 29, 2026	17.45	17.47	16.58	17.11	17.11	-1.38%	2,799,700
Jun 26, 2026	18.65	18.92	17.04	17.35	17.35	-7.57%	3,797,400
Jun 25, 2026	18.96	19.14	18.70	18.77	18.77	-1.62%	1,283,000
Jun 24, 2026	19.68	19.96	19.02	19.08	19.08	-3.83%	1,349,400
Jun 23, 2026	19.44	19.95	19.33	19.84	19.84	1.95%	1,376,200
Jun 22, 2026	19.58	19.68	18.77	19.46	19.46	-0.61%	1,684,100
Jun 18, 2026	19.68	19.94	19.40	19.58	19.58	-1.01%	1,347,720
Jun 17, 2026	19.80	19.99	19.46	19.78	19.78	-0.65%	1,409,200
Jun 16, 2026	21.06	21.06	19.90	19.91	19.91	-3.86%	1,501,192
Jun 15, 2026	20.14	20.71	20.10	20.71	20.71	2.47%	1,927,428
Jun 12, 2026	20.48	20.65	20.10	20.21	20.21	-0.59%	1,820,300
Jun 11, 2026	20.73	20.88	20.26	20.33	20.33	-2.21%	1,665,100
Jun 10, 2026	21.72	22.06	21.42	21.69	20.79	-0.05%	1,845,100
Jun 9, 2026	21.82	22.20	21.45	21.70	20.80	-0.28%	1,296,000
Jun 8, 2026	21.92	22.27	21.43	21.76	20.86	-2.81%	1,667,500
Jun 5, 2026	22.09	22.85	22.01	22.39	21.46	1.82%	2,133,500
Jun 4, 2026	22.32	22.51	21.92	21.99	21.08	-1.65%	1,392,700
Jun 3, 2026	22.62	22.62	22.01	22.36	21.43	-1.24%	1,313,800
Jun 2, 2026	22.99	23.12	22.50	22.64	21.70	-1.26%	1,575,500
Jun 1, 2026	22.03	23.09	21.96	22.93	21.98	2.92%	2,211,400
May 29, 2026	22.44	22.63	21.96	22.28	21.36	-0.89%	1,496,900
May 28, 2026	22.47	22.74	22.00	22.48	21.55	-0.04%	1,846,400
May 27, 2026	22.78	22.78	22.25	22.49	21.56	-1.27%	2,023,436
May 26, 2026	22.94	23.88	22.45	22.78	21.83	-0.31%	2,015,000
May 25, 2026	23.65	23.65	22.49	22.85	21.90	-3.34%	3,463,100
May 22, 2026	23.46	23.68	23.27	23.64	22.66	0.77%	2,880,700