SHA:603712 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	11.73	12.36	11.59	12.15	12.15	1.25%	22,613,381
Nov 5, 2026	11.86	12.21	11.79	12.00	12.00	0.59%	12,589,556
Nov 4, 2026	11.51	11.97	11.30	11.93	11.93	3.11%	18,332,800
Nov 3, 2026	11.53	12.03	11.47	11.57	11.57	-0.43%	12,895,557
Nov 2, 2026	11.09	11.63	10.75	11.62	11.62	5.16%	20,267,200
Oct 30, 2026	11.74	11.89	11.02	11.05	11.05	-7.06%	22,852,400
Oct 29, 2026	11.99	12.29	11.77	11.89	11.89	-1.00%	17,080,453
Oct 28, 2026	12.00	12.10	11.75	12.01	12.01	1.35%	12,665,200
Oct 27, 2026	12.31	12.54	11.84	11.85	11.85	-3.97%	16,696,100
Oct 26, 2026	12.48	12.75	12.22	12.34	12.34	0.73%	23,639,068
Oct 23, 2026	11.76	12.30	11.30	12.25	12.25	1.83%	30,167,945
Oct 22, 2026	12.38	12.45	12.02	12.03	12.03	-2.27%	22,703,951
Oct 21, 2026	12.21	12.70	12.16	12.31	12.31	0.57%	25,197,398
Oct 20, 2026	12.30	12.50	12.09	12.24	12.24	-1.92%	25,539,572
Oct 19, 2026	12.12	12.63	11.95	12.48	12.48	2.04%	38,166,194
Oct 16, 2026	11.76	12.48	11.76	12.23	12.23	5.07%	35,800,437
Oct 15, 2026	12.01	12.10	11.59	11.64	11.64	-3.96%	27,479,940
Oct 14, 2026	11.40	12.60	11.17	12.12	12.12	5.85%	40,088,664
Oct 13, 2026	11.14	11.55	10.92	11.45	11.45	2.60%	13,461,034
Oct 12, 2026	11.25	11.42	11.13	11.16	11.16	-0.89%	6,543,400
Oct 9, 2026	11.21	11.31	10.82	11.26	11.26	-	10,599,300
Oct 8, 2026	11.34	11.64	11.18	11.26	11.26	-1.31%	7,085,900
Sep 30, 2026	11.35	11.60	11.20	11.41	11.41	1.15%	7,594,500
Sep 29, 2026	11.18	11.35	11.10	11.28	11.28	0.62%	6,215,100
Sep 28, 2026	11.41	11.48	11.02	11.21	11.21	-1.75%	8,656,602
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%	10,612,122
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%	13,773,578
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