SHA:603712 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	12.55	12.61	12.28	12.40	12.40	-1.82%	11,007,900
Jun 25, 2026	12.78	13.15	12.57	12.63	12.63	-1.86%	11,759,565
Jun 24, 2026	12.62	13.00	12.42	12.87	12.87	1.50%	18,193,236
Jun 23, 2026	12.70	12.95	12.55	12.68	12.68	-0.47%	12,071,600
Jun 22, 2026	13.10	13.13	12.26	12.74	12.74	-3.70%	19,030,238
Jun 18, 2026	13.15	13.44	12.62	13.23	13.23	0.53%	14,917,120
Jun 17, 2026	13.44	13.58	13.14	13.16	13.16	-2.52%	10,694,045
Jun 16, 2026	13.62	13.72	13.33	13.50	13.50	-0.88%	8,172,689
Jun 15, 2026	13.60	14.03	13.51	13.62	13.62	-1.23%	11,975,169
Jun 12, 2026	13.40	14.05	13.22	13.79	13.79	4.00%	23,532,608
Jun 11, 2026	13.26	13.64	13.13	13.26	13.26	-1.49%	9,780,442
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