SHA:603709 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	10.39	10.59	10.03	10.44	10.44	0.48%	2,457,380
Oct 30, 2026	10.88	11.01	9.77	10.39	10.39	-4.24%	2,919,500
Oct 29, 2026	10.91	11.12	10.80	10.85	10.85	-1.36%	1,807,110
Oct 28, 2026	10.86	11.13	10.76	11.00	11.00	1.38%	1,814,320
Oct 27, 2026	11.36	11.52	10.81	10.85	10.85	-4.49%	2,336,970
Oct 26, 2026	11.21	11.51	11.08	11.36	11.36	0.18%	2,477,172
Oct 23, 2026	11.13	11.34	10.40	11.34	11.34	1.43%	3,556,995
Oct 22, 2026	11.61	11.75	11.12	11.18	11.18	-2.70%	2,456,100
Oct 21, 2026	11.68	11.93	11.46	11.49	11.49	-1.79%	2,136,920
Oct 20, 2026	11.64	11.93	11.52	11.70	11.70	0.43%	2,658,330
Oct 19, 2026	11.95	11.95	11.22	11.65	11.65	-2.51%	3,371,789
Oct 16, 2026	11.73	12.26	11.73	11.95	11.95	3.20%	3,431,430
Oct 15, 2026	11.76	11.95	11.40	11.58	11.58	-3.10%	4,221,502
Oct 14, 2026	12.47	12.63	11.91	11.95	11.95	-4.40%	2,908,970
Oct 13, 2026	12.08	12.58	11.69	12.50	12.50	2.88%	3,801,249
Oct 12, 2026	12.50	12.58	11.96	12.15	12.15	-3.03%	2,681,985
Oct 9, 2026	12.57	12.63	11.92	12.53	12.53	-1.73%	3,833,158
Oct 8, 2026	12.65	12.90	12.47	12.75	12.75	0.55%	2,682,340
Sep 30, 2026	12.92	12.98	12.51	12.68	12.68	-1.40%	3,612,901
Sep 29, 2026	12.80	12.98	12.60	12.86	12.86	0.08%	4,299,910
Sep 28, 2026	12.80	13.26	12.70	12.85	12.85	0.31%	4,865,596
Sep 24, 2026	12.72	13.03	12.63	12.81	12.81	0.87%	3,023,070
Sep 23, 2026	12.62	12.85	12.47	12.70	12.70	0.79%	3,042,166
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