SHA:603712 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 26, 2026	16.51	16.53	16.01	16.10	16.10	-2.31%	8,514,740
Mar 25, 2026	16.20	16.52	16.20	16.48	16.48	1.48%	9,692,834
Mar 24, 2026	15.91	16.25	15.66	16.24	16.24	3.51%	11,533,910
Mar 23, 2026	16.65	16.65	15.53	15.69	15.69	-7.98%	20,377,670
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