SHA:603709 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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