SHA:603707 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 25, 2025	11.62	11.67	11.48	11.51	11.51	-0.86%	10,905,948
Jul 24, 2025	11.43	11.65	11.41	11.61	11.61	2.02%	14,636,047
Jul 23, 2025	11.40	11.74	11.36	11.38	11.38	0.35%	18,536,005
Jul 22, 2025	11.38	11.42	11.26	11.34	11.34	-0.44%	12,110,161
Jul 21, 2025	11.38	11.50	11.28	11.39	11.39	0.44%	11,181,900
Jul 18, 2025	11.25	11.35	11.11	11.34	11.34	0.80%	12,616,088
Jul 17, 2025	11.17	11.30	11.11	11.25	11.25	0.63%	12,739,485
Jul 16, 2025	10.79	11.18	10.78	11.18	11.18	3.61%	24,134,974
Jul 15, 2025	10.91	10.95	10.60	10.79	10.79	-1.46%	17,420,536
Jul 14, 2025	10.97	11.02	10.92	10.95	10.95	-0.09%	9,378,100
Jul 11, 2025	10.89	11.11	10.89	10.96	10.96	0.64%	18,307,859
Jul 10, 2025	10.85	10.95	10.82	10.89	10.89	0.18%	8,570,186
Jul 9, 2025	11.00	11.06	10.84	10.87	10.87	-1.45%	13,214,962
Jul 8, 2025	10.94	11.13	10.91	11.03	11.03	0.73%	8,515,794
Jul 7, 2025	11.10	11.14	10.94	10.95	10.95	-1.35%	8,626,794
Jul 4, 2025	11.18	11.24	11.10	11.10	11.10	-0.72%	7,626,425
Jul 3, 2025	10.94	11.32	10.94	11.18	11.18	1.64%	12,832,061
Jul 2, 2025	11.00	11.16	10.96	11.00	11.00	-1.43%	9,819,126
Jul 1, 2025	11.12	11.19	11.05	11.16	11.16	0.09%	9,737,050
Jun 30, 2025	11.06	11.19	10.93	11.15	11.15	0.90%	9,654,852