SHA:603706 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	19.25	19.78	19.15	19.71	19.71	2.34%	1,355,014
Aug 25, 2026	19.33	19.57	19.19	19.26	19.26	-0.87%	1,049,314
Aug 24, 2026	19.45	19.54	19.16	19.43	19.43	-0.36%	1,145,114
Aug 21, 2026	19.69	19.75	19.31	19.50	19.50	-0.96%	942,300
Aug 20, 2026	19.84	20.10	19.51	19.69	19.69	1.65%	1,360,045
Aug 19, 2026	19.48	19.85	19.37	19.37	19.37	-1.42%	1,282,300
Aug 18, 2026	19.27	19.69	19.21	19.65	19.65	1.66%	1,304,845
Aug 17, 2026	18.84	19.48	18.84	19.33	19.33	1.84%	1,280,900
Aug 14, 2026	18.88	19.05	18.62	18.98	18.98	0.58%	756,800
Aug 13, 2026	19.12	19.17	18.76	18.87	18.87	-1.31%	1,019,068
Aug 12, 2026	19.22	19.35	19.07	19.12	19.12	-0.88%	862,286
Aug 11, 2026	19.48	19.64	19.16	19.29	19.29	-0.26%	1,115,869
Aug 10, 2026	19.20	19.53	19.08	19.34	19.34	0.99%	1,554,800
Aug 7, 2026	19.08	19.18	18.88	19.15	19.15	0.52%	1,107,445
Aug 6, 2026	18.87	19.08	18.65	19.05	19.05	0.95%	1,394,069
Aug 5, 2026	18.90	18.96	18.70	18.87	18.87	-	1,274,069
Aug 4, 2026	19.50	19.52	18.82	18.87	18.87	-2.73%	1,767,600
Aug 3, 2026	18.82	19.40	18.77	19.40	19.40	2.37%	1,706,501
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