SHA:603709 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 14, 2026	10.09	10.39	9.95	10.35	10.29	2.67%	2,407,683
Jul 13, 2026	10.54	10.59	10.05	10.09	10.02	-3.46%	2,674,883
Jul 10, 2026	10.09	10.69	10.02	10.45	10.38	2.26%	3,238,564
Jul 9, 2026	10.22	10.40	10.05	10.22	10.15	-1.04%	2,754,444
Jul 8, 2026	10.40	10.43	10.12	10.32	10.26	-0.67%	2,156,962
Jul 7, 2026	10.85	10.92	10.37	10.39	10.32	-4.12%	2,169,340
Jul 6, 2026	10.86	11.15	10.70	10.84	10.77	-0.21%	2,809,692
Jul 3, 2026	10.67	11.00	10.58	10.86	10.79	2.17%	2,841,594
Jul 2, 2026	10.68	11.02	10.55	10.63	10.56	-0.58%	2,817,173
Jul 1, 2026	10.45	10.89	10.31	10.69	10.62	2.66%	3,029,991
Jun 30, 2026	10.59	10.85	10.31	10.42	10.35	-1.60%	2,320,840
Jun 29, 2026	10.58	10.77	10.12	10.59	10.52	0.66%	2,442,315
Jun 26, 2026	10.55	10.77	10.25	10.52	10.45	-1.80%	2,423,462
Jun 25, 2026	11.00	11.15	10.67	10.71	10.64	-2.66%	2,930,855
Jun 24, 2026	11.63	11.71	10.95	11.00	10.93	-5.30%	3,291,213
Jun 23, 2026	11.39	11.84	11.25	11.62	11.54	1.55%	2,963,537
Jun 22, 2026	11.31	11.44	10.71	11.44	11.36	1.16%	3,708,123
Jun 18, 2026	11.27	11.39	11.06	11.31	11.23	-0.20%	2,170,341
Jun 17, 2026	11.65	11.65	11.18	11.33	11.26	-1.80%	2,434,249
Jun 16, 2026	11.65	11.75	11.24	11.54	11.46	0.13%	2,316,763
Jun 15, 2026	11.85	12.29	11.43	11.52	11.45	-2.47%	2,789,932
Jun 12, 2026	11.71	12.00	11.48	11.82	11.74	1.79%	2,910,832
Jun 11, 2026	11.59	11.72	11.33	11.61	11.53	-1.18%	2,064,256
Jun 10, 2026	11.79	11.89	11.42	11.75	11.67	-0.39%	2,603,122
Jun 9, 2026	11.99	12.15	11.71	11.79	11.72	-1.03%	3,107,367
Jun 8, 2026	12.12	12.52	11.69	11.92	11.84	-3.49%	2,864,292
Jun 5, 2026	12.09	12.65	11.85	12.35	12.27	2.10%	2,800,106
Jun 4, 2026	12.25	12.33	11.95	12.09	12.01	-1.32%	2,171,132
Jun 3, 2026	12.44	12.44	12.15	12.25	12.17	-1.06%	2,157,196
Jun 2, 2026	12.79	13.08	12.15	12.39	12.30	-3.71%	3,578,513
Jun 1, 2026	12.42	12.98	12.16	12.86	12.78	3.53%	3,376,493
May 29, 2026	12.68	12.89	12.32	12.42	12.34	-1.88%	2,866,242
May 28, 2026	12.75	12.90	12.31	12.66	12.58	-0.78%	3,452,673
May 27, 2026	13.12	13.15	12.46	12.76	12.68	-2.98%	3,297,323
May 26, 2026	13.43	13.43	12.99	13.15	13.07	-2.06%	3,764,876
May 25, 2026	13.77	14.19	13.32	13.43	13.34	-2.24%	3,383,112