SHA:603712 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	17.70	17.80	17.00	17.05	17.05	-3.84%	11,519,700
Mar 19, 2026	18.01	18.10	17.63	17.73	17.73	-2.80%	7,551,706
Mar 18, 2026	18.20	18.27	17.75	18.24	18.24	0.39%	8,621,984
Mar 17, 2026	18.61	18.65	18.14	18.17	18.17	-2.15%	7,823,502
Mar 16, 2026	18.40	18.57	18.20	18.57	18.57	1.20%	6,530,945
Mar 13, 2026	18.74	18.74	18.31	18.35	18.35	-2.60%	11,356,170
Mar 12, 2026	19.30	19.34	18.71	18.84	18.84	-2.59%	15,087,000
Mar 11, 2026	19.62	19.67	19.28	19.34	19.34	-1.18%	10,052,700
Mar 10, 2026	19.42	19.81	19.41	19.57	19.57	1.35%	7,920,176
Mar 9, 2026	19.59	19.59	19.01	19.31	19.31	-2.38%	12,631,030
Mar 6, 2026	19.70	19.87	19.53	19.78	19.78	0.30%	8,117,183
Mar 5, 2026	19.69	19.73	19.45	19.72	19.72	1.13%	10,003,150
Mar 4, 2026	19.49	19.81	19.33	19.50	19.50	-1.56%	14,171,217
Mar 3, 2026	20.40	20.69	19.76	19.81	19.81	-4.71%	21,900,180
Mar 2, 2026	20.99	21.10	20.35	20.79	20.79	3.18%	35,254,800
Feb 27, 2026	19.95	20.23	19.86	20.15	20.15	0.65%	12,969,590
Feb 26, 2026	19.89	20.08	19.74	20.02	20.02	0.65%	11,542,048
Feb 25, 2026	19.75	19.95	19.69	19.89	19.89	0.86%	11,289,361
Feb 24, 2026	19.59	19.78	19.41	19.72	19.72	1.44%	10,669,810
Feb 13, 2026	19.45	19.77	19.39	19.44	19.44	-0.05%	8,567,003
Feb 12, 2026	19.44	19.58	19.23	19.45	19.45	0.05%	8,979,516
Feb 11, 2026	19.60	19.73	19.44	19.44	19.44	-0.92%	9,417,000
Feb 10, 2026	19.77	19.88	19.52	19.62	19.62	-0.46%	11,200,481
Feb 9, 2026	19.70	19.79	19.50	19.71	19.71	1.13%	11,650,500
Feb 6, 2026	19.62	19.79	19.38	19.49	19.49	-0.81%	12,212,270
Feb 5, 2026	19.65	19.98	19.56	19.65	19.65	-0.66%	10,330,670
Feb 4, 2026	19.73	20.22	19.52	19.78	19.78	0.25%	15,727,320
Feb 3, 2026	19.32	19.88	19.22	19.73	19.73	2.97%	15,817,990
Feb 2, 2026	19.71	19.95	19.14	19.16	19.16	-2.89%	14,908,400
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