SHA:603725 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	10.58	10.58	10.31	10.37	10.37	-1.98%	6,352,640
Sep 9, 2026	10.71	10.79	10.51	10.58	10.58	-1.40%	7,189,400
Sep 8, 2026	10.97	11.07	10.72	10.73	10.73	-2.19%	8,918,606
Sep 7, 2026	10.60	11.33	10.52	10.97	10.97	4.08%	16,838,640
Sep 4, 2026	10.68	11.07	10.45	10.54	10.54	-0.75%	12,347,300
Sep 3, 2026	10.57	10.74	10.43	10.62	10.62	1.05%	8,483,100
Sep 2, 2026	10.80	10.80	10.37	10.51	10.51	-3.04%	12,001,400
Sep 1, 2026	11.00	11.05	10.60	10.84	10.84	-2.52%	13,692,260
Aug 31, 2026	10.55	11.24	10.40	11.12	11.12	2.96%	19,245,002
Aug 28, 2026	11.64	11.89	10.79	10.80	10.80	-9.92%	31,150,660
Aug 27, 2026	12.52	12.57	11.85	11.99	11.99	-4.31%	19,938,140
Aug 26, 2026	12.79	13.39	12.44	12.53	12.53	-0.08%	15,251,592
Aug 25, 2026	11.60	12.57	11.40	12.54	12.54	8.48%	21,250,800
Aug 24, 2026	11.86	11.90	11.11	11.56	11.56	-2.86%	14,577,840
Aug 21, 2026	12.03	12.26	11.72	11.90	11.90	-2.06%	13,576,240
Aug 20, 2026	11.91	12.18	11.58	12.15	12.15	1.33%	15,940,510
Aug 19, 2026	12.30	12.77	11.83	11.99	11.99	-5.52%	22,246,158
Aug 18, 2026	12.00	12.70	11.81	12.69	12.69	5.49%	31,158,328
Aug 17, 2026	12.33	12.48	11.80	12.03	12.03	-1.64%	28,241,988
Aug 14, 2026	11.30	12.23	11.22	12.23	12.23	9.98%	31,635,105
Aug 13, 2026	11.49	11.49	11.10	11.12	11.12	-2.88%	18,547,900
Aug 12, 2026	10.80	11.82	10.69	11.45	11.45	5.92%	26,922,541
Aug 11, 2026	11.00	11.25	10.71	10.81	10.81	-3.65%	21,757,961
Aug 10, 2026	10.31	11.22	10.31	11.22	11.22	10.00%	28,212,028
Aug 7, 2026	10.43	10.45	10.01	10.20	10.20	-2.58%	12,908,590
Aug 6, 2026	10.14	10.48	10.00	10.47	10.47	3.25%	14,857,586
Aug 5, 2026	9.90	10.29	9.73	10.14	10.14	2.22%	11,972,460
Aug 4, 2026	9.57	10.05	9.46	9.92	9.92	4.31%	16,424,776
Aug 3, 2026	9.49	9.71	9.17	9.51	9.51	1.60%	16,594,018
Jul 31, 2026	9.15	9.71	9.06	9.36	9.36	5.41%	27,677,864
Jul 30, 2026	9.70	9.74	8.84	8.88	8.88	-9.57%	28,839,480
Jul 29, 2026	10.33	10.60	9.63	9.82	9.82	-7.62%	26,630,956
Jul 28, 2026	11.65	11.66	10.63	10.63	10.63	-9.99%	23,903,200
Jul 27, 2026	12.06	12.06	11.35	11.81	11.81	-1.50%	16,376,276
Jul 24, 2026	12.59	12.63	11.75	11.99	11.99	-6.62%	20,197,930
Jul 23, 2026	13.42	13.69	12.75	12.84	12.84	-4.75%	34,266,299
Jul 22, 2026	11.88	13.48	11.80	13.48	13.48	10.04%	40,049,576
Jul 21, 2026	11.80	12.38	11.07	12.25	12.25	-0.41%	33,160,492
Jul 20, 2026	13.51	13.98	12.30	12.30	12.30	-10.02%	24,636,466
Jul 17, 2026	13.94	14.35	13.18	13.67	13.67	-2.91%	34,046,308
Jul 16, 2026	13.62	14.42	13.40	14.08	14.08	7.40%	41,400,386
Jul 15, 2026	12.25	13.11	12.25	13.11	13.11	9.98%	9,759,212
Jul 14, 2026	11.76	12.09	11.43	11.92	11.92	-2.93%	16,094,816
Jul 13, 2026	13.31	13.46	12.28	12.28	12.28	-9.97%	19,013,236
Jul 10, 2026	13.11	13.92	12.99	13.64	13.64	2.56%	23,081,150
Jul 9, 2026	13.57	13.83	13.03	13.42	13.30	-0.74%	19,966,580
Jul 8, 2026	13.80	14.18	13.44	13.52	13.40	-2.73%	21,313,012
Jul 7, 2026	14.00	14.50	13.70	13.90	13.78	-4.79%	23,950,957
Jul 6, 2026	13.65	14.94	13.16	14.60	14.47	5.04%	47,373,140
Jul 3, 2026	12.89	13.96	12.64	13.90	13.78	9.54%	47,481,392