SHA:603712 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 16, 2026	11.28	11.92	11.20	11.67	11.67	2.55%	13,385,910
Jul 15, 2026	11.11	11.52	11.10	11.38	11.38	1.16%	13,175,822
Jul 14, 2026	11.83	11.83	11.07	11.25	11.25	-4.66%	17,103,203
Jul 13, 2026	12.86	12.87	11.73	11.80	11.80	-7.88%	26,266,075
Jul 10, 2026	11.94	13.11	11.86	12.81	12.81	7.47%	32,606,462
Jul 9, 2026	11.94	11.97	11.55	11.92	11.92	0.51%	8,437,934
Jul 8, 2026	12.11	12.13	11.78	11.86	11.86	-1.82%	6,978,846
Jul 7, 2026	12.47	12.55	11.97	12.08	12.08	-3.05%	9,635,534
Jul 6, 2026	12.93	13.09	12.45	12.46	12.46	-3.93%	12,646,955
Jul 3, 2026	12.57	13.07	12.55	12.97	12.97	3.35%	15,549,869
Jul 2, 2026	13.03	13.15	12.51	12.55	12.55	-3.91%	14,255,549
Jul 1, 2026	12.87	13.22	12.87	13.06	13.06	1.32%	11,200,946
Jun 30, 2026	12.36	13.13	12.36	12.89	12.89	3.70%	17,394,816
Jun 29, 2026	12.35	12.50	11.92	12.43	12.43	0.24%	12,456,983