SHA:603709 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	12.42	12.72	12.38	12.60	12.60	1.45%	3,019,845
Sep 21, 2026	12.26	12.52	12.14	12.42	12.42	1.22%	2,297,276
Sep 18, 2026	12.34	12.72	12.14	12.27	12.27	-	2,816,150
Sep 17, 2026	12.06	12.27	11.85	12.27	12.27	0.16%	2,156,930
Sep 16, 2026	11.86	12.25	11.65	12.25	12.25	2.17%	2,326,349
Sep 15, 2026	12.20	12.26	11.86	11.99	11.99	-2.44%	3,202,060
Sep 14, 2026	12.12	12.43	11.96	12.29	12.29	1.40%	2,168,856
Sep 11, 2026	12.27	12.43	11.95	12.12	12.12	-2.57%	2,784,266
Sep 10, 2026	12.65	12.65	12.35	12.44	12.44	-1.19%	2,070,060
Sep 9, 2026	12.75	12.90	12.57	12.59	12.59	-0.79%	2,386,031
Sep 8, 2026	12.42	12.73	12.42	12.69	12.69	1.52%	2,323,620
Sep 7, 2026	12.33	12.64	12.25	12.50	12.50	1.38%	3,426,510
Sep 4, 2026	12.21	12.58	12.21	12.33	12.33	0.90%	3,701,710
Sep 3, 2026	12.51	12.67	12.16	12.22	12.22	-2.40%	2,993,930
Sep 2, 2026	12.60	12.67	12.35	12.52	12.52	-1.03%	3,735,352
Sep 1, 2026	12.68	12.93	12.41	12.65	12.65	0.64%	5,631,630
Aug 31, 2026	12.76	12.76	12.10	12.57	12.57	3.88%	5,920,001
Aug 28, 2026	11.91	12.22	11.81	12.10	12.10	1.51%	3,161,230
Aug 27, 2026	11.95	12.15	11.84	11.92	11.92	-0.33%	3,584,530
Aug 26, 2026	12.13	12.29	11.87	11.96	11.96	-2.13%	4,592,584
Aug 25, 2026	11.79	12.24	11.73	12.22	12.22	3.47%	3,870,590
Aug 24, 2026	11.82	12.08	11.67	11.81	11.81	-0.42%	4,647,420
Aug 21, 2026	11.58	11.99	11.35	11.86	11.86	1.37%	5,562,360
Aug 20, 2026	11.36	11.70	11.30	11.70	11.70	2.99%	7,261,137
Aug 19, 2026	11.30	11.70	11.24	11.36	11.36	-5.25%	13,324,580
Aug 18, 2026	11.66	12.83	11.51	11.99	11.99	2.83%	16,860,249
Aug 17, 2026	11.34	11.67	11.18	11.66	11.66	2.82%	2,243,171
Aug 14, 2026	11.25	11.39	11.18	11.34	11.34	0.44%	1,691,060
Aug 13, 2026	11.51	11.59	11.29	11.29	11.29	-1.83%	1,726,570
Aug 12, 2026	11.45	11.62	11.34	11.50	11.50	0.35%	1,793,335
Aug 11, 2026	11.51	11.65	11.34	11.46	11.46	-1.04%	2,231,420
Aug 10, 2026	11.08	11.68	10.98	11.58	11.58	4.51%	2,877,080
Aug 7, 2026	11.01	11.14	10.79	11.08	11.08	0.09%	2,318,209
Aug 6, 2026	10.93	11.15	10.81	11.07	11.07	0.91%	2,114,205
Aug 5, 2026	10.90	11.06	10.78	10.97	10.97	1.29%	2,712,153
Aug 4, 2026	10.76	11.01	10.76	10.83	10.83	0.65%	3,161,811
Aug 3, 2026	10.58	10.82	10.36	10.76	10.76	2.48%	3,553,860
Jul 31, 2026	10.13	10.72	9.96	10.50	10.50	3.65%	4,232,936
Jul 30, 2026	10.33	10.58	10.03	10.13	10.13	-2.13%	4,326,230
Jul 29, 2026	9.99	10.44	9.89	10.35	10.35	4.02%	3,935,956
Jul 28, 2026	9.85	10.19	9.74	9.95	9.95	-	2,710,893
Jul 27, 2026	9.63	10.03	9.47	9.95	9.95	4.30%	3,593,420
Jul 24, 2026	9.66	9.83	9.33	9.54	9.54	-2.35%	3,341,216
Jul 23, 2026	9.21	9.80	9.21	9.77	9.77	4.71%	4,342,030
Jul 22, 2026	9.55	9.73	9.29	9.39	9.33	-2.01%	3,031,733
Jul 21, 2026	9.76	9.98	9.02	9.59	9.52	-1.42%	4,433,394
Jul 20, 2026	10.28	10.67	9.55	9.72	9.66	-5.25%	4,495,217
Jul 17, 2026	10.72	10.92	10.10	10.26	10.19	-3.96%	3,687,093
Jul 16, 2026	10.63	10.95	10.52	10.69	10.61	-	2,425,714
Jul 15, 2026	10.38	10.72	10.24	10.69	10.61	3.19%	3,077,103