SHA:603725 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	14.48	14.48	12.30	13.19	13.19	0.23%	50,367,586
Nov 12, 2026	13.16	13.16	12.36	13.16	13.16	10.03%	18,180,570
Nov 11, 2026	10.60	11.96	10.60	11.96	11.96	10.03%	20,462,472
Nov 10, 2026	11.11	11.18	10.75	10.87	10.87	-3.46%	12,980,580
Nov 9, 2026	11.22	11.59	10.63	11.26	11.26	5.33%	21,318,383
Nov 6, 2026	10.50	11.10	10.36	10.69	10.69	-0.74%	8,631,217
Nov 5, 2026	10.21	10.98	10.06	10.77	10.77	5.48%	11,172,131
Nov 4, 2026	9.51	10.38	9.32	10.21	10.21	7.59%	9,777,672
Nov 3, 2026	10.25	10.30	9.40	9.49	9.49	-7.59%	8,511,496
Nov 2, 2026	10.05	10.35	9.73	10.27	10.27	2.91%	7,524,700
Oct 30, 2026	10.10	10.43	9.96	9.98	9.98	-4.31%	10,290,700
Oct 29, 2026	11.11	11.21	10.29	10.43	10.43	-8.67%	16,263,000
Oct 28, 2026	10.99	11.86	10.39	11.42	11.42	3.91%	18,994,508
Oct 27, 2026	11.75	12.00	10.96	10.99	10.99	-6.86%	11,971,500
Oct 26, 2026	12.00	12.20	11.70	11.80	11.80	-0.51%	10,980,752
Oct 23, 2026	10.87	11.95	10.87	11.86	11.86	4.49%	13,176,900
Oct 22, 2026	11.89	12.30	11.35	11.35	11.35	-4.14%	13,559,500
Oct 21, 2026	11.80	11.98	11.67	11.84	11.84	0.25%	9,006,334
Oct 20, 2026	11.65	11.98	11.41	11.81	11.81	0.94%	10,617,760
Oct 19, 2026	11.60	11.92	11.46	11.70	11.70	0.43%	12,160,400
Oct 16, 2026	11.21	11.91	11.11	11.65	11.65	6.01%	15,082,640
Oct 15, 2026	11.13	11.94	10.91	10.99	10.99	-2.57%	12,179,790
Oct 14, 2026	11.64	11.75	11.15	11.28	11.28	-3.26%	6,635,312
Oct 13, 2026	11.24	11.83	11.01	11.66	11.66	1.39%	8,316,748
Oct 12, 2026	11.76	12.22	11.46	11.50	11.50	-2.79%	9,813,804
Oct 9, 2026	11.99	12.13	11.27	11.83	11.83	-0.84%	9,569,472
Oct 8, 2026	11.68	12.03	11.62	11.93	11.93	1.36%	8,604,710
Sep 30, 2026	12.15	12.34	11.58	11.77	11.77	-2.16%	11,640,310
Sep 29, 2026	11.33	12.17	11.11	12.03	12.03	6.18%	14,566,240
Sep 28, 2026	11.35	11.45	10.95	11.33	11.33	-0.53%	13,730,032
Sep 24, 2026	11.81	12.03	11.35	11.39	11.39	-4.85%	11,328,520
Sep 23, 2026	11.80	12.30	11.68	11.97	11.97	1.18%	13,698,210
Sep 22, 2026	11.97	12.02	11.58	11.83	11.83	-0.17%	13,702,392
Sep 21, 2026	11.93	12.32	11.76	11.85	11.85	0.85%	22,481,760
Sep 18, 2026	10.79	11.75	10.73	11.75	11.75	10.02%	23,460,454
Sep 17, 2026	10.29	10.95	10.25	10.68	10.68	3.09%	12,838,750
Sep 16, 2026	10.11	10.38	9.95	10.36	10.36	2.57%	6,778,880
Sep 15, 2026	10.25	10.37	10.10	10.10	10.10	-2.42%	4,460,800
Sep 14, 2026	10.28	10.57	10.00	10.35	10.35	2.48%	6,866,600
Sep 11, 2026	10.26	10.36	9.90	10.10	10.10	-2.60%	7,047,100
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