SHA:603712 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	20.20	20.30	19.64	19.73	19.73	-2.47%	18,233,330
Jan 29, 2026	20.57	20.80	20.15	20.23	20.23	-2.51%	17,070,782
Jan 28, 2026	20.94	21.45	20.66	20.75	20.75	-0.91%	16,873,880
Jan 27, 2026	20.80	21.10	20.20	20.94	20.94	-0.62%	24,867,430
Jan 26, 2026	22.00	22.07	20.65	21.07	21.07	-4.75%	36,876,230
Jan 23, 2026	22.10	22.59	21.75	22.12	22.12	-0.36%	34,837,580
Jan 22, 2026	21.01	22.87	20.88	22.20	22.20	4.13%	70,321,750
Jan 21, 2026	21.18	23.13	21.18	21.32	21.32	1.38%	85,193,180
Jan 20, 2026	21.62	22.68	20.80	21.03	21.03	-3.18%	33,165,560
Jan 19, 2026	21.90	22.29	21.66	21.72	21.72	-0.05%	22,971,990
Jan 16, 2026	22.50	22.65	21.43	21.73	21.73	-3.42%	28,659,640
Jan 15, 2026	23.00	23.17	22.31	22.50	22.50	-4.54%	29,531,090
Jan 14, 2026	22.48	24.48	22.21	23.57	23.57	4.80%	66,555,700
Jan 13, 2026	23.50	23.50	22.20	22.49	22.49	-5.03%	49,972,350
Jan 12, 2026	23.34	23.95	22.83	23.68	23.68	3.50%	49,235,320
Jan 9, 2026	22.57	23.08	22.19	22.88	22.88	2.19%	43,607,530
Jan 8, 2026	21.82	22.52	21.70	22.39	22.39	2.14%	31,196,310
Jan 7, 2026	22.13	22.44	21.60	21.92	21.92	-1.88%	29,950,100
Jan 6, 2026	21.00	22.79	20.91	22.34	22.34	5.13%	48,369,940
Jan 5, 2026	21.20	21.80	20.38	21.25	21.25	2.31%	39,250,860
Dec 31, 2025	19.78	21.27	19.52	20.77	20.77	5.27%	37,155,180
Dec 30, 2025	20.15	20.27	19.68	19.73	19.73	-1.50%	15,819,740
Dec 29, 2025	19.67	20.21	19.62	20.03	20.03	1.83%	18,103,080
Dec 26, 2025	19.80	19.85	19.34	19.67	19.67	-0.51%	16,471,640
Dec 25, 2025	19.13	20.09	19.11	19.77	19.77	3.13%	19,608,240
Dec 24, 2025	18.82	19.27	18.55	19.17	19.17	1.81%	19,871,800
Dec 23, 2025	19.67	19.67	18.72	18.83	18.83	-4.32%	21,999,551
Dec 22, 2025	20.10	20.47	19.62	19.68	19.68	-1.25%	15,711,550
Dec 19, 2025	19.55	20.30	19.54	19.93	19.93	2.15%	17,119,370
Dec 18, 2025	19.32	19.84	19.17	19.51	19.51	0.26%	16,538,040
Dec 17, 2025	19.94	20.23	18.89	19.46	19.46	-2.99%	25,267,780
Dec 16, 2025	20.55	20.58	19.60	20.06	20.06	-2.34%	20,043,430
Dec 15, 2025	20.35	20.90	20.22	20.54	20.54	0.20%	14,097,370
Dec 12, 2025	21.01	21.22	20.23	20.50	20.50	-2.75%	24,139,050
Dec 11, 2025	21.33	21.50	21.00	21.08	21.08	-1.31%	12,304,600
Dec 10, 2025	21.45	21.59	20.95	21.36	21.36	-0.42%	16,661,400
Dec 9, 2025	21.36	21.68	21.30	21.45	21.45	-0.83%	15,257,360
Dec 8, 2025	22.00	22.05	21.53	21.63	21.63	-0.73%	25,710,430
Dec 5, 2025	21.05	21.93	20.93	21.79	21.79	3.27%	28,342,940
Dec 4, 2025	21.41	21.81	21.09	21.10	21.10	-2.41%	21,388,840
Dec 3, 2025	21.37	21.85	21.23	21.62	21.62	0.32%	28,218,350
Dec 2, 2025	21.21	21.68	21.05	21.55	21.55	0.94%	24,842,483
Dec 1, 2025	22.00	22.00	21.01	21.35	21.35	-2.24%	35,500,730
Nov 28, 2025	19.85	21.84	19.84	21.84	21.84	10.03%	36,310,770
Nov 27, 2025	19.76	20.19	19.62	19.85	19.85	-0.20%	6,030,200
Nov 26, 2025	20.17	20.23	19.75	19.89	19.89	-1.63%	9,468,799
Nov 25, 2025	20.19	20.36	19.95	20.22	20.22	-0.15%	7,784,700
Nov 24, 2025	19.60	20.25	19.51	20.25	20.25	3.42%	11,204,440
Nov 21, 2025	19.59	20.23	19.24	19.58	19.58	-0.86%	10,920,300
Nov 20, 2025	20.51	20.63	19.72	19.75	19.75	-4.36%	11,248,460