SHA:603711 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	12.57	12.60	12.43	12.56	12.56	-0.24%	1,327,700
Apr 16, 2026	12.45	12.61	12.38	12.59	12.59	1.12%	1,548,800
Apr 15, 2026	12.52	12.55	12.36	12.45	12.45	-0.48%	1,443,904
Apr 14, 2026	12.47	12.60	12.40	12.51	12.51	0.24%	1,575,100
Apr 13, 2026	12.81	12.81	12.37	12.48	12.48	0.24%	2,028,900
Apr 10, 2026	12.40	12.60	12.33	12.45	12.45	1.14%	1,826,700
Apr 9, 2026	12.51	12.58	12.31	12.31	12.31	-1.91%	1,427,900
Apr 8, 2026	12.49	12.57	12.41	12.55	12.55	1.87%	1,341,300
Apr 7, 2026	12.22	12.32	12.00	12.32	12.32	1.32%	1,091,900
Apr 3, 2026	12.48	12.50	12.15	12.16	12.16	-2.25%	1,195,500
Apr 2, 2026	12.54	12.57	12.33	12.44	12.44	-0.80%	1,351,600
Apr 1, 2026	12.56	12.60	12.39	12.54	12.54	0.64%	1,107,900
Mar 31, 2026	12.60	12.73	12.45	12.46	12.46	-0.64%	1,374,900
Mar 30, 2026	12.40	12.60	12.40	12.54	12.54	0.16%	1,070,000
Mar 27, 2026	12.12	12.55	12.12	12.52	12.52	1.38%	1,416,200
Mar 26, 2026	12.47	12.59	12.30	12.35	12.35	-0.88%	1,261,500
Mar 25, 2026	12.50	12.50	12.31	12.46	12.46	0.65%	1,510,500
Mar 24, 2026	12.21	12.38	12.09	12.38	12.38	2.65%	2,142,310
Mar 23, 2026	12.80	12.80	12.00	12.06	12.06	-4.21%	2,535,500
Mar 20, 2026	12.93	12.97	12.55	12.59	12.59	-3.00%	1,923,800
Mar 19, 2026	13.03	13.36	12.63	12.98	12.98	-0.76%	3,010,900
Mar 18, 2026	13.15	13.19	13.02	13.08	13.08	-0.53%	1,115,500
Mar 17, 2026	13.20	13.30	13.14	13.15	13.15	-0.38%	1,688,200
Mar 16, 2026	13.17	13.26	13.02	13.20	13.20	1.23%	2,201,304
Mar 13, 2026	13.10	13.16	12.99	13.04	13.04	-0.23%	1,497,100
Mar 12, 2026	13.03	13.12	13.02	13.07	13.07	0.23%	1,494,500
Mar 11, 2026	13.09	13.12	12.97	13.04	13.04	-0.31%	1,446,300
Mar 10, 2026	12.96	13.10	12.86	13.08	13.08	1.79%	2,323,300
Mar 9, 2026	12.86	13.05	12.75	12.85	12.85	-0.77%	2,465,500
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