SHA:603709 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	13.12	13.89	13.02	13.58	13.58	2.26%	2,491,201
Jul 9, 2026	13.29	13.52	13.06	13.28	13.28	-1.04%	2,118,801
Jul 8, 2026	13.52	13.56	13.15	13.42	13.42	-0.67%	1,659,200
Jul 7, 2026	14.10	14.19	13.48	13.51	13.51	-4.12%	1,668,722
Jul 6, 2026	14.12	14.50	13.91	14.09	14.09	-0.21%	2,161,300
Jul 3, 2026	13.87	14.30	13.75	14.12	14.12	2.17%	2,185,840
Jul 2, 2026	13.88	14.32	13.72	13.82	13.82	-0.58%	2,167,054
Jul 1, 2026	13.58	14.15	13.40	13.90	13.90	2.66%	2,330,760
Jun 30, 2026	13.77	14.10	13.40	13.54	13.54	-1.60%	1,785,260
Jun 29, 2026	13.75	14.00	13.15	13.76	13.76	0.66%	1,878,702
Jun 26, 2026	13.72	14.00	13.33	13.67	13.67	-1.80%	1,864,200
Jun 25, 2026	14.30	14.50	13.87	13.92	13.92	-2.66%	2,254,502
Jun 24, 2026	15.12	15.22	14.23	14.30	14.30	-5.30%	2,531,700
Jun 23, 2026	14.80	15.39	14.62	15.10	15.10	1.55%	2,279,642
Jun 22, 2026	14.70	14.87	13.92	14.87	14.87	1.16%	2,852,400
Jun 18, 2026	14.65	14.80	14.38	14.70	14.70	-0.20%	1,669,492
Jun 17, 2026	15.14	15.14	14.53	14.73	14.73	-1.80%	1,872,498
Jun 16, 2026	15.14	15.28	14.61	15.00	15.00	0.13%	1,782,124
Jun 15, 2026	15.40	15.98	14.86	14.98	14.98	-2.47%	2,146,100
Jun 12, 2026	15.22	15.60	14.92	15.36	15.36	1.79%	2,239,100
Jun 11, 2026	15.07	15.23	14.73	15.09	15.09	-1.18%	1,587,888
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