SHA:603718 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	3.14	3.23	3.14	3.22	3.22	2.22%	6,899,300
Aug 31, 2026	3.20	3.24	3.13	3.15	3.15	0.32%	7,921,900
Aug 28, 2026	3.07	3.14	3.05	3.14	3.14	1.95%	5,259,200
Aug 27, 2026	3.11	3.11	3.04	3.08	3.08	-0.65%	6,094,500
Aug 26, 2026	3.01	3.14	2.98	3.10	3.10	2.99%	8,503,600
Aug 25, 2026	2.90	3.02	2.90	3.01	3.01	2.73%	5,678,250
Aug 24, 2026	3.00	3.00	2.93	2.93	2.93	-2.01%	4,254,000
Aug 21, 2026	2.98	3.00	2.91	2.99	2.99	0.34%	6,357,422
Aug 20, 2026	2.86	3.02	2.86	2.98	2.98	4.56%	11,056,700
Aug 19, 2026	2.90	2.91	2.82	2.85	2.85	-2.06%	5,773,000
Aug 18, 2026	2.95	2.96	2.90	2.91	2.91	-1.36%	6,043,650
Aug 17, 2026	2.92	2.95	2.90	2.95	2.95	-	8,206,800
Aug 14, 2026	2.95	3.05	2.92	2.95	2.95	2.43%	16,436,960
Aug 13, 2026	2.96	2.96	2.88	2.88	2.88	-2.70%	7,000,942
Aug 12, 2026	2.95	2.97	2.93	2.96	2.96	0.34%	5,351,700
Aug 11, 2026	2.97	2.99	2.93	2.95	2.95	-0.67%	4,828,900
Aug 10, 2026	2.94	2.97	2.91	2.97	2.97	2.06%	6,499,500
Aug 7, 2026	2.88	2.93	2.85	2.91	2.91	0.69%	6,798,620
Aug 6, 2026	2.89	2.91	2.83	2.89	2.89	-	6,513,200
Aug 5, 2026	2.89	2.91	2.87	2.89	2.89	-0.34%	6,273,300
Aug 4, 2026	2.93	2.94	2.88	2.90	2.90	-1.02%	6,617,700
Aug 3, 2026	2.87	2.93	2.86	2.93	2.93	2.45%	4,739,600
Jul 31, 2026	2.76	2.86	2.76	2.86	2.86	4.00%	5,552,800
Jul 30, 2026	2.82	2.86	2.74	2.75	2.75	-2.48%	5,314,500
Jul 29, 2026	2.78	2.87	2.78	2.82	2.82	1.08%	6,000,430
Jul 28, 2026	2.70	2.81	2.67	2.79	2.79	2.95%	6,211,300
Jul 27, 2026	2.60	2.71	2.60	2.71	2.71	3.83%	5,011,750
Jul 24, 2026	2.66	2.69	2.61	2.61	2.61	-2.97%	4,787,000
Jul 23, 2026	2.64	2.71	2.64	2.69	2.69	2.28%	3,713,000
Jul 22, 2026	2.65	2.71	2.61	2.63	2.63	-1.50%	4,003,600
Jul 21, 2026	2.70	2.74	2.57	2.67	2.67	-2.20%	8,015,199
Jul 20, 2026	2.87	2.90	2.69	2.73	2.73	-4.21%	8,562,223
Jul 17, 2026	2.96	3.02	2.84	2.85	2.85	-4.36%	8,393,400
Jul 16, 2026	2.93	3.01	2.92	2.98	2.98	1.36%	5,855,500
Jul 15, 2026	2.88	3.00	2.85	2.94	2.94	2.08%	7,661,498
Jul 14, 2026	2.85	2.91	2.81	2.88	2.88	1.77%	4,450,130
Jul 13, 2026	2.86	2.92	2.79	2.83	2.83	-1.39%	5,547,870
Jul 10, 2026	2.79	2.91	2.76	2.87	2.87	2.87%	6,076,300
Jul 9, 2026	2.79	2.91	2.76	2.79	2.79	-0.71%	8,174,400
Jul 8, 2026	2.78	2.83	2.72	2.81	2.81	2.18%	6,754,000
Jul 7, 2026	2.90	2.91	2.74	2.75	2.75	-6.46%	8,912,500
Jul 6, 2026	3.00	3.08	2.92	2.94	2.94	-2.00%	7,105,960
Jul 3, 2026	2.91	3.02	2.91	3.00	3.00	3.09%	7,602,400
Jul 2, 2026	2.88	2.92	2.83	2.91	2.91	4.68%	8,765,379
Jul 1, 2026	2.65	2.78	2.65	2.78	2.78	4.91%	7,818,979
Jun 30, 2026	2.65	2.73	2.59	2.65	2.65	-0.38%	10,696,690
Jun 29, 2026	2.76	2.81	2.65	2.66	2.66	-4.66%	15,954,060
Jun 26, 2026	2.84	2.88	2.73	2.79	2.79	-2.45%	10,388,410
Jun 25, 2026	2.96	3.00	2.86	2.86	2.86	-4.98%	10,874,680
Jun 24, 2026	3.19	3.23	3.01	3.01	3.01	-5.05%	18,567,000