SHA:603712 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	11.49	11.65	11.40	11.41	11.41	-1.13%	6,893,485
Sep 23, 2026	11.80	11.80	11.49	11.54	11.54	-2.37%	11,080,385
Sep 22, 2026	11.86	12.05	11.70	11.82	11.82	-0.34%	12,863,150
Sep 21, 2026	11.32	12.05	11.32	11.86	11.86	4.59%	16,503,000
Sep 18, 2026	11.30	11.49	11.28	11.34	11.34	0.53%	6,944,909
Sep 17, 2026	11.47	11.52	11.22	11.28	11.28	-1.83%	7,033,100
Sep 16, 2026	11.36	11.56	11.36	11.49	11.49	0.79%	7,709,700
Sep 15, 2026	11.64	11.77	11.39	11.40	11.40	-2.65%	10,902,700
Sep 14, 2026	12.06	12.50	11.62	11.71	11.71	-2.66%	20,525,000
Sep 11, 2026	11.81	12.12	11.51	12.03	12.03	1.86%	14,821,300
Sep 10, 2026	11.94	11.94	11.71	11.81	11.81	-0.51%	6,394,375
Sep 9, 2026	11.87	12.04	11.80	11.87	11.87	-0.25%	6,309,800
Sep 8, 2026	11.76	11.93	11.67	11.90	11.90	1.54%	8,062,099
Sep 7, 2026	11.94	11.97	11.66	11.72	11.72	-1.51%	8,522,499
Sep 4, 2026	11.66	12.08	11.66	11.90	11.90	2.06%	12,818,300
Sep 3, 2026	11.86	11.88	11.64	11.66	11.66	-1.44%	7,523,928
Sep 2, 2026	11.70	11.87	11.60	11.83	11.83	0.51%	11,179,997
Sep 1, 2026	11.75	11.99	11.71	11.77	11.77	0.26%	10,573,928
Aug 31, 2026	11.49	11.77	11.44	11.74	11.74	2.44%	10,612,120
Aug 28, 2026	11.40	11.55	11.36	11.46	11.46	0.35%	6,633,467
Aug 27, 2026	11.33	11.45	11.25	11.42	11.42	1.24%	10,439,801
Aug 26, 2026	10.91	11.33	10.91	11.28	11.28	2.92%	13,773,570
Aug 25, 2026	10.78	11.00	10.65	10.96	10.96	1.67%	12,915,252
Aug 24, 2026	11.18	11.21	10.67	10.78	10.78	-3.41%	12,071,900
Aug 21, 2026	11.19	11.29	11.01	11.16	11.16	-0.36%	6,885,900
Aug 20, 2026	11.23	11.33	11.11	11.20	11.20	0.36%	8,595,413
Aug 19, 2026	11.70	11.85	11.13	11.16	11.16	-5.26%	14,317,788
Aug 18, 2026	11.98	11.99	11.62	11.78	11.78	-1.59%	9,876,100
Aug 17, 2026	12.00	12.07	11.87	11.97	11.97	-0.33%	8,149,169
Aug 14, 2026	11.97	12.17	11.89	12.01	12.01	0.50%	8,323,823
Aug 13, 2026	12.08	12.16	11.95	11.95	11.95	-1.48%	8,791,123
Aug 12, 2026	12.07	12.18	12.02	12.13	12.13	0.41%	7,530,171
Aug 11, 2026	12.27	12.28	11.96	12.08	12.08	-2.74%	10,664,201
Aug 10, 2026	12.10	12.44	11.88	12.42	12.42	2.56%	11,870,748
Aug 7, 2026	12.05	12.12	11.72	12.11	12.11	0.50%	9,498,165
Aug 6, 2026	12.13	12.27	11.85	12.05	12.05	-0.90%	10,824,000
Aug 5, 2026	12.18	12.25	12.00	12.16	12.16	0.66%	9,947,700
Aug 4, 2026	12.27	12.27	12.00	12.08	12.08	-0.33%	11,578,800
Aug 3, 2026	11.70	12.15	11.70	12.12	12.12	2.36%	9,364,605
Jul 31, 2026	11.64	11.88	11.56	11.84	11.84	2.96%	11,248,503
Jul 30, 2026	11.42	11.77	11.41	11.50	11.50	-	10,632,900
Jul 29, 2026	11.21	11.58	11.20	11.50	11.50	2.04%	11,071,601
Jul 28, 2026	11.25	11.50	11.20	11.27	11.27	0.18%	8,705,900
Jul 27, 2026	10.85	11.26	10.80	11.25	11.25	3.31%	9,346,800
Jul 24, 2026	11.14	11.41	10.86	10.89	10.89	-2.77%	11,109,530
Jul 23, 2026	10.95	11.22	10.91	11.20	11.20	1.82%	10,276,657
Jul 22, 2026	11.11	11.16	10.92	11.00	11.00	-1.26%	8,284,272
Jul 21, 2026	11.13	11.27	10.76	11.14	11.14	0.09%	11,300,498
Jul 20, 2026	11.34	11.43	10.91	11.13	11.13	-1.33%	11,675,820
Jul 17, 2026	11.60	11.76	11.15	11.28	11.28	-3.34%	11,095,800