SHA:603712 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	13.52	13.80	13.17	13.46	13.46	-1.46%	8,643,415
Jun 9, 2026	13.70	13.75	13.44	13.66	13.66	0.44%	7,321,188
Jun 8, 2026	14.00	14.26	13.56	13.60	13.60	-4.63%	10,448,017
Jun 5, 2026	14.00	14.48	13.94	14.26	14.26	2.22%	10,536,600
Jun 4, 2026	14.28	14.29	13.90	13.95	13.95	-2.38%	7,602,037
Jun 3, 2026	14.55	14.75	14.22	14.29	14.29	-2.39%	8,939,738
Jun 2, 2026	14.79	14.79	14.32	14.64	14.64	-1.15%	8,243,000
Jun 1, 2026	14.71	14.89	14.53	14.81	14.81	0.75%	9,302,681
May 29, 2026	15.30	15.41	14.62	14.70	14.70	-4.61%	14,375,791
May 28, 2026	15.24	15.65	15.11	15.41	15.41	0.85%	9,442,724
May 27, 2026	15.75	16.08	15.20	15.28	15.28	-3.29%	11,641,502
May 26, 2026	16.33	16.33	15.61	15.80	15.80	-3.83%	14,252,000
May 25, 2026	15.70	16.77	15.70	16.43	16.43	4.12%	21,416,420
May 22, 2026	15.78	16.02	15.48	15.78	15.78	0.45%	11,894,593
May 21, 2026	16.30	16.49	15.70	15.71	15.71	-3.91%	15,085,652
May 20, 2026	15.88	16.83	15.52	16.35	16.35	1.68%	30,714,099
May 19, 2026	14.89	16.29	14.78	16.08	16.08	7.92%	17,973,830
May 18, 2026	15.00	15.09	14.65	14.90	14.90	-0.73%	10,566,000
May 15, 2026	15.59	15.68	14.90	15.01	15.01	-3.72%	16,790,180
May 14, 2026	16.25	16.39	15.56	15.59	15.59	-3.94%	13,476,000
May 13, 2026	16.26	16.45	16.13	16.23	16.23	-0.79%	10,189,280
May 12, 2026	16.71	16.72	16.26	16.36	16.36	-2.09%	10,145,650
May 11, 2026	16.70	17.26	16.58	16.71	16.71	0.12%	19,734,770
May 8, 2026	16.09	16.72	16.00	16.69	16.69	3.41%	15,284,660
May 7, 2026	16.18	16.21	16.02	16.14	16.14	-0.12%	7,904,641
May 6, 2026	16.16	16.39	16.05	16.16	16.16	0.37%	9,863,304
Apr 30, 2026	15.61	16.44	15.61	16.10	16.10	2.29%	9,360,675
Apr 29, 2026	15.60	15.83	15.58	15.74	15.74	1.22%	7,377,195
Apr 28, 2026	16.16	16.17	15.49	15.55	15.55	-4.01%	10,232,610
Apr 27, 2026	16.24	16.25	15.82	16.20	16.20	0.75%	6,964,320
Apr 24, 2026	16.31	16.39	16.04	16.08	16.08	-2.07%	7,970,666
Apr 23, 2026	16.45	16.74	16.38	16.42	16.42	0.37%	11,464,860
Apr 22, 2026	16.42	16.56	16.34	16.36	16.36	-1.21%	8,323,487
Apr 21, 2026	16.67	16.75	16.42	16.56	16.56	-0.84%	7,113,496
Apr 20, 2026	16.50	16.76	16.46	16.70	16.70	1.15%	8,902,600
Apr 17, 2026	16.53	16.60	16.31	16.51	16.51	-0.30%	5,968,600
Apr 16, 2026	16.48	16.60	16.34	16.56	16.56	0.55%	6,999,306
Apr 15, 2026	16.50	16.75	16.44	16.47	16.47	-0.06%	8,983,500
Apr 14, 2026	16.45	16.51	16.29	16.48	16.48	0.61%	7,420,470
Apr 13, 2026	16.23	16.44	16.14	16.38	16.38	0.61%	6,025,900
Apr 10, 2026	16.15	16.46	16.15	16.28	16.28	1.43%	9,793,775
Apr 9, 2026	16.20	16.25	15.98	16.05	16.05	-1.71%	7,596,300
Apr 8, 2026	15.99	16.35	15.92	16.33	16.33	4.21%	10,282,280
Apr 7, 2026	15.49	15.78	15.47	15.67	15.67	1.03%	4,894,708
Apr 3, 2026	15.80	15.96	15.36	15.51	15.51	-2.08%	7,132,284
Apr 2, 2026	16.20	16.34	15.76	15.84	15.84	-2.58%	9,062,069
Apr 1, 2026	16.45	16.45	16.06	16.26	16.26	0.93%	6,951,700
Mar 31, 2026	16.40	16.63	16.07	16.11	16.11	-1.29%	9,623,571
Mar 30, 2026	16.11	16.40	16.06	16.32	16.32	-0.06%	7,252,017
Mar 27, 2026	15.90	16.34	15.81	16.33	16.33	1.43%	6,394,271