SHA:603707 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2025	10.22	10.33	10.18	10.31	10.31	-1.34%	12,993,155
Oct 10, 2025	10.40	10.51	10.36	10.45	10.45	0.10%	13,366,788
Oct 9, 2025	10.40	10.48	10.32	10.44	10.44	0.77%	13,869,415
Sep 30, 2025	10.42	10.44	10.35	10.36	10.36	-0.38%	7,616,067
Sep 29, 2025	10.53	10.54	10.33	10.40	10.40	-1.42%	12,608,622
Sep 26, 2025	10.45	10.60	10.40	10.55	10.55	-0.19%	8,969,000
Sep 25, 2025	10.65	10.76	10.51	10.57	10.57	-1.12%	11,821,540
Sep 24, 2025	10.55	10.69	10.50	10.69	10.69	1.71%	9,474,984
Sep 23, 2025	10.69	10.69	10.36	10.51	10.51	-1.59%	12,825,499
Sep 22, 2025	10.79	10.89	10.59	10.68	10.68	-0.84%	14,294,476
Sep 19, 2025	10.95	10.99	10.70	10.77	10.77	-1.82%	17,994,810
Sep 18, 2025	11.07	11.13	10.88	10.97	10.97	-0.63%	14,899,316
Sep 17, 2025	11.05	11.11	11.01	11.04	11.04	-0.36%	10,346,860
Sep 16, 2025	11.09	11.09	10.94	11.08	11.08	0.09%	9,327,763
Sep 15, 2025	11.13	11.19	11.06	11.07	11.07	-0.18%	10,397,333
Sep 12, 2025	11.17	11.23	11.04	11.09	11.09	-0.54%	15,727,185
Sep 11, 2025	11.16	11.17	10.85	11.15	11.15	-0.54%	19,082,075
Sep 10, 2025	11.35	11.43	11.20	11.21	11.21	-1.84%	17,044,919
Sep 9, 2025	11.67	11.70	11.32	11.42	11.42	-2.48%	18,128,258
Sep 8, 2025	11.53	11.80	11.48	11.71	11.71	1.47%	16,597,230
Sep 5, 2025	11.42	11.55	11.19	11.54	11.54	1.05%	15,379,422
Sep 4, 2025	11.54	11.70	11.25	11.42	11.42	-0.87%	15,284,442
Sep 3, 2025	11.68	11.78	11.42	11.52	11.52	-1.29%	13,393,210
Sep 2, 2025	11.79	11.92	11.51	11.67	11.67	-0.77%	18,786,350
Sep 1, 2025	11.33	11.91	11.26	11.76	11.76	3.89%	26,500,677
Aug 29, 2025	11.51	11.69	11.25	11.32	11.32	-1.39%	21,135,658
Aug 28, 2025	11.44	11.51	11.10	11.48	11.48	0.35%	15,743,074
Aug 27, 2025	11.75	11.80	11.44	11.44	11.44	-2.64%	16,078,694
Aug 26, 2025	11.67	11.85	11.65	11.75	11.75	0.26%	13,048,155
Aug 25, 2025	11.64	11.80	11.60	11.72	11.72	0.69%	16,070,027
Aug 22, 2025	11.84	11.85	11.55	11.64	11.64	0.69%	17,815,496
Aug 21, 2025	11.54	11.61	11.47	11.56	11.56	0.26%	13,306,656
Aug 20, 2025	11.47	11.56	11.33	11.53	11.53	-0.17%	13,406,643
Aug 19, 2025	11.50	11.77	11.50	11.55	11.55	0.87%	18,861,635
Aug 18, 2025	11.42	11.55	11.36	11.45	11.45	0.35%	13,668,841
Aug 15, 2025	11.24	11.48	11.22	11.41	11.41	1.33%	11,170,691
Aug 14, 2025	11.50	11.51	11.25	11.26	11.26	-1.92%	10,831,890
Aug 13, 2025	11.42	11.60	11.38	11.48	11.48	0.35%	12,136,909
Aug 12, 2025	11.45	11.56	11.33	11.44	11.44	-0.09%	10,539,300
Aug 11, 2025	11.45	11.53	11.39	11.45	11.45	0.17%	10,319,604
Aug 8, 2025	11.24	11.47	11.14	11.43	11.43	1.60%	14,195,481
Aug 7, 2025	11.40	11.55	11.23	11.25	11.25	-1.57%	18,232,470
Aug 6, 2025	11.66	11.77	11.36	11.43	11.43	-2.14%	18,554,838
Aug 5, 2025	11.62	11.78	11.53	11.68	11.68	0.17%	11,071,594
Aug 4, 2025	11.60	11.70	11.37	11.66	11.66	-0.17%	17,214,774
Aug 1, 2025	11.78	12.03	11.61	11.68	11.68	-1.43%	15,145,847
Jul 31, 2025	11.91	12.20	11.72	11.85	11.85	-0.75%	21,102,807
Jul 30, 2025	11.58	12.27	11.55	11.94	11.94	2.49%	28,196,420
Jul 29, 2025	11.55	11.70	11.43	11.65	11.65	1.04%	13,274,534
Jul 28, 2025	11.55	11.59	11.47	11.53	11.53	0.17%	10,512,612