SHA:603711 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	12.85	12.99	12.84	12.95	12.95	0.54%	2,080,900
Mar 5, 2026	13.04	13.10	12.85	12.88	12.88	-0.92%	2,113,900
Mar 4, 2026	13.10	13.23	12.99	13.00	13.00	-1.52%	1,902,800
Mar 3, 2026	13.16	13.29	13.07	13.20	13.20	0.38%	2,515,100
Mar 2, 2026	13.30	13.32	13.07	13.15	13.15	-2.01%	3,173,660
Feb 27, 2026	13.49	13.49	13.36	13.42	13.42	-0.30%	2,232,900
Feb 26, 2026	13.54	13.59	13.45	13.46	13.46	-0.59%	2,090,852
Feb 25, 2026	13.48	13.60	13.43	13.54	13.54	0.67%	2,361,800
Feb 24, 2026	13.60	13.60	13.33	13.45	13.45	-	2,273,800
Feb 13, 2026	13.42	13.74	13.39	13.45	13.45	0.22%	3,071,565
Feb 12, 2026	13.63	13.70	13.41	13.42	13.42	-1.18%	2,994,565
Feb 11, 2026	13.57	13.67	13.56	13.58	13.58	-0.37%	2,346,600
Feb 10, 2026	13.66	13.72	13.55	13.63	13.63	-0.58%	3,118,600
Feb 9, 2026	13.56	13.72	13.51	13.71	13.71	-	4,298,500
Feb 6, 2026	13.70	13.90	13.47	13.71	13.71	1.26%	6,893,215
Feb 5, 2026	13.47	13.69	13.41	13.54	13.54	0.52%	3,945,872
Feb 4, 2026	13.41	13.51	13.31	13.47	13.47	0.45%	2,640,900
Feb 3, 2026	13.43	13.55	13.25	13.41	13.41	-0.22%	3,100,822
Feb 2, 2026	13.44	13.75	13.35	13.44	13.44	1.36%	5,292,800
Jan 30, 2026	13.36	13.59	13.23	13.26	13.26	-1.34%	2,818,600
Jan 29, 2026	13.21	13.50	13.07	13.44	13.44	1.66%	3,412,700
Jan 28, 2026	13.23	13.38	13.19	13.22	13.22	-0.23%	2,157,200
Jan 27, 2026	13.48	13.49	13.10	13.25	13.25	-1.71%	3,221,200
Jan 26, 2026	13.77	13.77	13.43	13.48	13.48	-2.18%	4,374,015
Jan 23, 2026	13.76	13.80	13.66	13.78	13.78	0.22%	3,363,500
Jan 22, 2026	13.62	13.78	13.54	13.75	13.75	1.03%	4,682,650
Jan 21, 2026	13.71	13.72	13.52	13.61	13.61	-0.73%	3,003,310
Jan 20, 2026	13.59	13.74	13.54	13.71	13.71	0.88%	4,001,200
Jan 19, 2026	13.50	13.62	13.45	13.59	13.59	0.59%	3,059,650
Jan 16, 2026	13.46	13.54	13.37	13.51	13.51	0.37%	2,933,600
Jan 15, 2026	13.50	13.62	13.45	13.46	13.46	-0.88%	3,792,500
Jan 14, 2026	13.68	13.78	13.47	13.58	13.58	-1.02%	6,523,500
Jan 13, 2026	13.88	14.11	13.71	13.72	13.72	-1.37%	5,887,100
Jan 12, 2026	13.76	14.05	13.61	13.91	13.91	1.09%	8,266,999
Jan 9, 2026	13.77	13.86	13.65	13.76	13.76	-0.36%	6,105,437
Jan 8, 2026	13.57	13.97	13.47	13.81	13.81	1.77%	6,689,899
Jan 7, 2026	13.63	13.64	13.46	13.57	13.57	-0.37%	4,172,200
Jan 6, 2026	13.44	13.66	13.39	13.62	13.62	1.19%	5,774,536
Jan 5, 2026	13.43	13.51	13.42	13.46	13.46	0.22%	4,260,500
Dec 31, 2025	13.45	13.50	13.36	13.43	13.43	-0.30%	4,408,905
Dec 30, 2025	13.77	13.79	13.46	13.47	13.47	-2.18%	5,431,000
Dec 29, 2025	14.16	14.17	13.75	13.77	13.77	-2.62%	7,342,800
Dec 26, 2025	14.21	14.37	14.06	14.14	14.14	-1.05%	8,099,500
Dec 25, 2025	14.41	14.48	14.10	14.29	14.29	-1.38%	7,669,000
Dec 24, 2025	14.59	14.85	14.39	14.49	14.49	-	7,434,800
Dec 23, 2025	14.94	15.04	14.37	14.49	14.49	-3.08%	8,763,300
Dec 22, 2025	15.12	15.27	14.87	14.95	14.95	-1.12%	8,119,399
Dec 19, 2025	15.00	15.24	14.78	15.12	15.12	0.87%	9,692,700
Dec 18, 2025	14.40	15.29	14.36	14.99	14.99	3.38%	15,781,590
Dec 17, 2025	14.59	14.69	14.16	14.50	14.50	-	10,383,500