SHA:603706 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	24.33	24.58	23.41	23.46	22.49	-4.09%	4,397,400
May 20, 2026	24.09	24.65	23.73	24.46	23.45	1.54%	3,257,900
May 19, 2026	23.63	24.09	23.35	24.09	23.09	2.34%	2,589,560
May 18, 2026	23.09	23.54	22.95	23.54	22.56	0.60%	1,806,300
May 15, 2026	22.99	23.58	22.71	23.40	22.43	1.69%	2,727,100
May 14, 2026	22.77	23.25	22.62	23.01	22.06	1.05%	2,108,492
May 13, 2026	22.57	22.98	22.46	22.77	21.83	1.38%	1,698,300
May 12, 2026	22.55	22.90	22.34	22.46	21.53	-0.62%	1,285,832
May 11, 2026	22.20	22.75	22.15	22.60	21.66	1.57%	2,001,200
May 8, 2026	22.12	22.33	21.88	22.25	21.33	0.45%	1,468,500
May 7, 2026	21.71	22.18	21.60	22.15	21.23	1.42%	1,821,600
May 6, 2026	21.64	21.88	21.36	21.84	20.93	0.97%	2,411,392
Apr 30, 2026	21.34	21.75	21.23	21.63	20.73	1.36%	2,259,100
Apr 29, 2026	21.64	21.64	21.23	21.34	20.45	-1.43%	2,574,500
Apr 28, 2026	20.98	22.15	20.98	21.65	20.75	4.94%	4,507,894
Apr 27, 2026	20.17	20.68	20.05	20.63	19.77	2.28%	1,810,000
Apr 24, 2026	20.40	20.41	20.05	20.17	19.33	-0.79%	1,045,232
Apr 23, 2026	20.36	20.54	20.13	20.33	19.49	-0.15%	1,144,500
Apr 22, 2026	20.54	20.64	20.34	20.36	19.52	-0.78%	1,045,000
Apr 21, 2026	20.58	20.64	20.18	20.52	19.67	0.93%	2,145,500
Apr 20, 2026	19.93	20.34	19.86	20.33	19.49	3.67%	2,468,400
Apr 17, 2026	19.81	19.81	19.51	19.61	18.80	-0.20%	767,700
Apr 16, 2026	19.44	19.68	19.27	19.65	18.83	1.03%	938,100
Apr 15, 2026	19.41	19.49	19.31	19.45	18.64	0.21%	723,200
Apr 14, 2026	19.22	19.42	19.16	19.41	18.60	0.94%	1,000,900
Apr 13, 2026	19.27	19.32	19.04	19.23	18.43	-0.26%	802,500
Apr 10, 2026	19.04	19.40	19.04	19.28	18.48	1.26%	801,600
Apr 9, 2026	19.33	19.48	19.03	19.04	18.25	-2.06%	1,108,400
Apr 8, 2026	19.34	19.48	19.16	19.44	18.63	1.41%	1,173,300
Apr 7, 2026	18.90	19.24	18.51	19.17	18.37	1.32%	1,013,800