SHA:603709 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	15.32	15.46	14.84	15.27	15.27	-0.39%	2,002,400
Jun 9, 2026	15.59	15.80	15.22	15.33	15.33	-1.03%	2,390,280
Jun 8, 2026	15.76	16.28	15.20	15.49	15.49	-3.49%	2,203,300
Jun 5, 2026	15.71	16.44	15.41	16.05	16.05	2.10%	2,153,926
Jun 4, 2026	15.93	16.03	15.54	15.72	15.72	-1.32%	1,670,100
Jun 3, 2026	16.17	16.17	15.80	15.93	15.93	-1.06%	1,659,380
Jun 2, 2026	16.63	17.00	15.80	16.10	16.10	-3.71%	2,752,700
Jun 1, 2026	16.15	16.87	15.81	16.72	16.72	3.53%	2,597,300
May 29, 2026	16.48	16.75	16.01	16.15	16.15	-1.88%	2,204,800
May 28, 2026	16.58	16.77	16.00	16.46	16.46	-0.78%	2,655,900
May 27, 2026	17.06	17.10	16.20	16.59	16.59	-2.98%	2,536,400
May 26, 2026	17.46	17.46	16.88	17.10	17.10	-2.06%	2,896,056
May 25, 2026	17.90	18.45	17.32	17.46	17.46	-2.24%	2,602,392
May 22, 2026	17.86	17.97	17.41	17.86	17.86	0.68%	2,906,328
May 21, 2026	18.21	18.87	17.63	17.74	17.74	-3.95%	3,505,168
May 20, 2026	18.76	18.76	18.25	18.47	18.47	-1.12%	2,024,300
May 19, 2026	18.82	19.24	18.55	18.68	18.68	-0.90%	2,647,300
May 18, 2026	18.95	18.95	18.48	18.85	18.85	-0.37%	2,779,000
May 15, 2026	19.32	19.36	18.75	18.92	18.92	-1.36%	3,036,080
May 14, 2026	19.54	19.58	18.81	19.18	19.18	-0.47%	3,480,386
May 13, 2026	19.81	20.09	19.10	19.27	19.27	-2.58%	4,043,130
May 12, 2026	19.66	20.17	19.36	19.78	19.78	0.41%	3,383,828
May 11, 2026	19.88	19.94	19.18	19.70	19.70	-0.96%	3,960,930
May 8, 2026	18.97	20.19	18.80	19.89	19.89	4.85%	7,122,497
May 7, 2026	19.57	19.57	18.88	18.97	18.97	-2.32%	4,835,700
May 6, 2026	19.86	19.86	19.10	19.42	19.42	-0.51%	5,396,322
Apr 30, 2026	19.55	20.04	19.32	19.52	19.52	-0.76%	6,199,342
Apr 29, 2026	18.84	19.89	18.84	19.67	19.67	3.91%	6,239,129
Apr 28, 2026	18.57	19.30	18.20	18.93	18.93	3.39%	7,685,744
Apr 27, 2026	17.87	18.50	17.78	18.31	18.31	0.83%	7,272,400
Apr 24, 2026	19.09	19.77	18.16	18.16	18.16	-4.87%	14,366,844
Apr 23, 2026	17.20	19.09	16.94	19.09	19.09	10.03%	8,123,340
Apr 22, 2026	17.01	18.07	16.79	17.35	17.35	2.42%	2,958,400
Apr 21, 2026	16.84	17.10	16.84	16.94	16.94	-0.35%	939,700
Apr 20, 2026	16.91	17.20	16.79	17.00	17.00	1.13%	1,362,380
Apr 17, 2026	17.01	17.11	16.61	16.81	16.81	-1.23%	1,458,800
Apr 16, 2026	16.63	17.14	16.50	17.02	17.02	2.78%	1,469,800
Apr 15, 2026	16.74	16.80	16.50	16.56	16.56	-0.66%	1,215,392
Apr 14, 2026	17.00	17.00	16.22	16.67	16.67	-0.42%	1,662,626
Apr 13, 2026	17.00	17.10	16.61	16.74	16.74	-1.47%	1,863,500
Apr 10, 2026	16.60	17.15	16.60	16.99	16.99	2.35%	1,693,360
Apr 9, 2026	17.11	17.11	16.54	16.60	16.60	-2.70%	1,771,100
Apr 8, 2026	17.30	17.30	16.90	17.06	17.06	3.14%	1,904,100
Apr 7, 2026	16.01	16.65	15.89	16.54	16.54	3.31%	2,098,360
Apr 3, 2026	16.69	16.73	15.98	16.01	16.01	-3.67%	1,877,338
Apr 2, 2026	17.12	17.13	16.48	16.62	16.62	-2.98%	2,081,700
Apr 1, 2026	17.20	17.67	16.90	17.13	17.13	1.60%	2,022,254
Mar 31, 2026	17.24	17.61	16.82	16.86	16.86	-2.15%	1,954,416
Mar 30, 2026	16.81	17.29	16.73	17.23	17.23	0.47%	1,732,900
Mar 27, 2026	16.68	17.46	16.44	17.15	17.15	2.27%	2,338,200