SHA:603709 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	17.46	17.68	16.89	16.92	-	-2.98%	1,789,980
Mar 19, 2026	17.88	18.02	17.36	17.44	17.44	-3.59%	2,335,972
Mar 18, 2026	17.84	18.14	17.63	18.09	18.09	1.46%	1,656,200
Mar 17, 2026	18.00	18.48	17.78	17.83	17.83	-0.72%	2,563,926
Mar 16, 2026	17.91	18.44	17.75	17.96	17.96	-1.05%	2,611,338
Mar 13, 2026	17.86	18.60	17.71	18.15	18.15	1.00%	2,487,424
Mar 12, 2026	18.48	18.50	17.94	17.97	17.97	-2.34%	1,696,826
Mar 11, 2026	18.68	18.85	18.25	18.40	18.40	-1.76%	2,004,260
Mar 10, 2026	18.13	18.75	18.07	18.73	18.73	4.23%	2,346,888
Mar 9, 2026	18.19	18.31	17.68	17.97	17.97	-2.12%	2,566,102
Mar 6, 2026	17.58	18.44	17.53	18.36	18.36	3.73%	2,410,780
Mar 5, 2026	17.70	18.16	17.54	17.70	17.70	0.40%	1,832,526
Mar 4, 2026	17.55	17.93	17.48	17.63	17.63	-0.28%	1,776,597
Mar 3, 2026	18.48	18.69	17.65	17.68	17.68	-3.81%	2,036,300
Mar 2, 2026	18.68	18.85	18.10	18.38	18.38	-3.26%	3,202,880
Feb 27, 2026	18.65	19.04	18.65	19.00	19.00	1.44%	1,768,534
Feb 26, 2026	19.06	19.20	18.61	18.73	18.73	-1.73%	2,124,600
Feb 25, 2026	19.17	19.36	19.02	19.06	19.06	-0.52%	1,579,000
Feb 24, 2026	18.83	19.18	18.81	19.16	19.16	2.08%	2,094,929
Feb 13, 2026	18.95	19.10	18.56	18.77	18.77	0.64%	2,178,480
Feb 12, 2026	19.05	19.09	18.60	18.65	18.65	-2.30%	2,235,510
Feb 11, 2026	19.01	19.20	18.82	19.09	19.09	0.21%	2,109,488
Feb 10, 2026	19.09	19.22	18.82	19.05	19.05	0.05%	2,120,700
Feb 9, 2026	18.77	19.05	18.66	19.04	19.04	1.44%	2,250,228
Feb 6, 2026	18.69	19.05	18.43	18.77	18.77	0.43%	2,694,303
Feb 5, 2026	18.70	19.10	18.56	18.69	18.69	0.11%	3,645,428
Feb 4, 2026	18.07	19.50	18.03	18.67	18.67	3.09%	5,172,199
Feb 3, 2026	17.88	18.16	17.75	18.11	18.11	1.34%	2,137,200
Feb 2, 2026	18.00	18.25	17.81	17.87	17.87	-0.67%	2,556,292
Jan 30, 2026	17.70	18.03	17.35	17.99	17.99	1.81%	2,869,592
Jan 29, 2026	17.52	18.16	17.51	17.67	17.67	0.17%	3,078,404
Jan 28, 2026	18.19	18.19	17.56	17.64	17.64	-2.60%	2,337,256
Jan 27, 2026	18.08	18.31	17.47	18.11	18.11	0.17%	3,407,356
Jan 26, 2026	18.16	18.59	17.93	18.08	18.08	-0.71%	3,673,400
Jan 23, 2026	18.56	18.62	17.96	18.21	18.21	-1.51%	5,953,532
Jan 22, 2026	18.39	18.63	17.94	18.49	18.49	1.09%	4,620,216
Jan 21, 2026	17.37	18.45	17.13	18.29	18.29	4.57%	5,966,200
Jan 20, 2026	17.73	17.81	17.29	17.49	17.49	-1.24%	3,393,524
Jan 19, 2026	17.12	17.82	17.11	17.71	17.71	2.49%	4,347,186
Jan 16, 2026	17.34	17.44	17.04	17.28	17.28	-0.92%	4,325,000
Jan 15, 2026	18.05	18.15	17.17	17.44	17.44	-2.46%	7,072,542
Jan 14, 2026	17.38	17.90	17.29	17.88	17.88	3.35%	8,439,560
Jan 13, 2026	17.14	17.39	16.80	17.30	17.30	1.47%	5,545,215
Jan 12, 2026	17.24	17.24	16.80	17.05	17.05	0.47%	4,202,180
Jan 9, 2026	16.80	17.08	16.68	16.97	16.97	0.83%	4,664,129
Jan 8, 2026	16.68	16.86	16.57	16.83	16.83	0.54%	3,853,476
Jan 7, 2026	16.66	16.77	16.43	16.74	16.74	0.60%	4,039,722
Jan 6, 2026	16.58	16.70	16.46	16.64	16.64	0.48%	4,144,764
Jan 5, 2026	16.39	16.75	16.19	16.56	16.56	1.47%	4,769,166
Dec 31, 2025	16.41	16.49	15.90	16.32	16.32	-0.37%	6,497,864