SHA:603709 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	13.45	13.73	13.33	13.73	13.73	2.39%	1,767,491
Jul 31, 2025	13.53	13.80	13.30	13.41	13.41	-1.61%	2,483,008
Jul 30, 2025	13.58	14.20	13.44	13.63	13.63	0.44%	3,600,904
Jul 29, 2025	14.30	14.30	13.30	13.57	13.57	-2.72%	5,067,408
Jul 28, 2025	13.78	15.12	13.73	13.95	13.95	1.31%	5,496,974
Jul 25, 2025	13.54	13.96	13.45	13.77	13.77	2.00%	2,148,328
Jul 24, 2025	13.46	13.73	13.42	13.50	13.50	0.52%	1,972,109
Jul 23, 2025	13.47	13.58	13.35	13.43	13.43	-0.22%	1,212,548
Jul 22, 2025	13.53	13.55	13.35	13.46	13.46	-0.22%	1,232,400
Jul 21, 2025	13.47	13.67	13.39	13.49	13.49	0.90%	1,700,952
Jul 18, 2025	13.35	13.45	13.24	13.37	13.37	0.07%	1,388,394
Jul 17, 2025	13.44	13.50	13.32	13.36	13.36	-	1,194,392
Jul 16, 2025	13.33	13.45	13.24	13.36	13.36	0.68%	1,417,348
Jul 15, 2025	13.46	13.61	13.01	13.27	13.27	-2.28%	2,012,368
Jul 14, 2025	13.47	13.70	13.40	13.58	13.58	1.19%	1,836,820
Jul 11, 2025	13.49	13.74	13.25	13.42	13.42	-1.54%	2,614,110
Jul 10, 2025	13.43	13.63	13.21	13.63	13.63	1.56%	3,398,684
Jul 9, 2025	13.55	13.55	13.32	13.42	13.42	-0.22%	1,500,440
Jul 8, 2025	13.40	13.50	13.27	13.45	13.45	0.75%	1,872,380
Jul 7, 2025	13.16	13.40	13.07	13.35	13.35	2.22%	2,210,656
Jul 4, 2025	13.25	13.30	13.04	13.06	13.06	-1.43%	2,107,900
Jul 3, 2025	13.19	13.60	13.15	13.25	13.25	0.84%	2,493,186
Jul 2, 2025	13.20	13.26	13.03	13.14	13.14	-0.76%	2,383,430
Jul 1, 2025	13.14	13.29	13.06	13.24	13.24	1.38%	5,259,930
Jun 30, 2025	13.00	13.56	12.95	13.06	13.06	-0.08%	5,026,700
Jun 27, 2025	12.85	13.10	12.74	13.07	13.07	1.79%	2,023,450
Jun 26, 2025	12.84	12.93	12.73	12.84	12.84	-	1,614,488
Jun 25, 2025	13.02	13.15	12.75	12.84	12.84	-1.53%	2,386,195
Jun 24, 2025	12.66	13.15	12.65	13.04	13.04	3.00%	3,380,260
Jun 23, 2025	12.17	12.66	12.08	12.66	12.66	3.86%	1,881,080
Jun 20, 2025	12.17	12.34	12.08	12.19	12.19	0.08%	1,567,056
Jun 19, 2025	12.50	12.64	12.10	12.18	12.18	-2.56%	2,323,800
Jun 18, 2025	12.72	12.81	12.46	12.50	12.50	-1.88%	2,620,900
Jun 17, 2025	12.82	12.95	12.60	12.74	12.74	-0.78%	2,107,333
Jun 16, 2025	12.76	13.02	12.61	12.84	12.84	1.10%	1,953,349
Jun 13, 2025	12.95	13.16	12.64	12.70	12.70	-2.68%	3,597,300
Jun 12, 2025	13.04	13.14	12.89	13.05	13.05	0.08%	2,088,950
Jun 11, 2025	13.00	13.15	12.72	13.04	13.04	1.32%	3,085,850
Jun 10, 2025	13.24	13.31	12.70	12.87	12.87	-1.98%	4,232,160
Jun 9, 2025	13.16	13.31	12.99	13.13	13.13	-	3,762,508
Jun 6, 2025	12.98	13.23	12.68	13.13	13.13	2.50%	3,295,110
Jun 5, 2025	12.87	13.10	12.76	12.81	12.81	-0.47%	2,753,886
Jun 4, 2025	12.43	13.11	12.38	12.87	12.87	3.12%	4,882,498
Jun 3, 2025	11.99	12.59	11.98	12.48	12.48	1.96%	4,222,372
May 30, 2025	12.31	12.31	12.03	12.24	12.24	-0.33%	2,654,152
May 29, 2025	12.17	12.34	12.08	12.28	12.28	0.90%	2,222,212
May 28, 2025	12.38	12.38	12.09	12.17	12.17	-1.46%	2,153,386
May 27, 2025	12.22	12.49	12.06	12.35	12.35	0.90%	3,405,936
May 26, 2025	12.14	12.28	11.96	12.24	12.24	1.32%	2,466,206
May 23, 2025	12.28	12.39	12.01	12.08	12.08	-1.47%	2,963,900