SHA:603711 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	14.32	15.10	14.29	14.50	14.50	1.05%	12,998,800
Dec 15, 2025	14.00	14.55	13.89	14.35	14.35	2.43%	11,955,700
Dec 12, 2025	14.13	15.13	13.98	14.01	14.01	-0.71%	13,624,600
Dec 11, 2025	15.11	15.17	14.11	14.11	14.11	-6.62%	17,651,560
Dec 10, 2025	15.28	15.65	15.02	15.11	15.11	-2.89%	18,786,660
Dec 9, 2025	14.80	16.13	14.43	15.56	15.56	4.01%	30,216,660
Dec 8, 2025	15.41	15.44	14.87	14.96	14.96	-2.92%	18,664,400
Dec 5, 2025	14.90	15.61	14.60	15.41	15.41	0.20%	30,476,890
Dec 4, 2025	16.68	17.30	15.12	15.38	15.38	-2.23%	43,544,160
Dec 3, 2025	14.30	15.73	14.10	15.73	15.73	10.00%	17,125,540
Dec 2, 2025	14.34	14.50	14.23	14.30	14.30	-0.49%	5,814,743
Dec 1, 2025	14.08	14.74	14.02	14.37	14.37	1.63%	8,335,000
Nov 28, 2025	13.89	14.39	13.83	14.14	14.14	1.65%	8,168,050
Nov 27, 2025	13.80	14.27	13.72	13.91	13.91	0.94%	4,373,800
Nov 26, 2025	14.00	14.17	13.76	13.78	13.78	-1.64%	3,441,200
Nov 25, 2025	14.02	14.13	13.79	14.01	14.01	0.29%	4,013,300
Nov 24, 2025	13.85	14.23	13.44	13.97	13.97	3.40%	6,585,399
Nov 21, 2025	13.79	14.10	13.50	13.51	13.51	-2.74%	5,086,400
Nov 20, 2025	14.48	14.48	13.85	13.89	13.89	-3.88%	8,708,900
Nov 19, 2025	14.61	14.76	14.28	14.45	14.45	-3.60%	10,903,430
Nov 18, 2025	14.40	15.11	14.20	14.99	14.99	3.59%	11,815,860
Nov 17, 2025	14.62	14.79	14.36	14.47	14.47	1.19%	6,708,400
Nov 14, 2025	14.22	14.88	14.16	14.30	14.30	0.07%	9,639,450
Nov 13, 2025	14.11	14.42	14.00	14.29	14.29	0.70%	5,282,860