SHA:603725 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	12.71	12.86	11.42	11.80	11.80	-7.01%	28,966,760
Jun 8, 2026	12.20	12.92	12.20	12.69	12.69	-1.17%	27,800,770
Jun 5, 2026	11.56	12.84	11.12	12.84	12.84	10.03%	28,084,170
Jun 4, 2026	11.63	11.96	11.46	11.67	11.67	-0.43%	10,517,790
Jun 3, 2026	11.90	12.10	11.55	11.72	11.72	-2.01%	15,007,550
Jun 2, 2026	12.64	12.97	11.82	11.96	11.96	-2.05%	26,353,400
Jun 1, 2026	11.32	12.21	11.29	12.21	12.21	10.00%	9,439,095
May 29, 2026	11.60	11.88	10.93	11.10	11.10	-5.45%	23,330,930
May 28, 2026	12.05	12.33	11.56	11.74	11.74	-3.77%	22,441,990
May 27, 2026	12.78	13.10	11.99	12.20	12.20	-8.13%	33,065,860
May 26, 2026	12.46	13.28	11.90	13.28	13.28	5.56%	36,911,050
May 25, 2026	12.00	12.90	12.00	12.58	12.58	4.83%	34,122,710
May 22, 2026	11.65	12.22	11.33	12.00	12.00	6.01%	25,652,373
May 21, 2026	10.83	11.86	10.71	11.32	11.32	4.04%	24,749,680
May 20, 2026	10.40	11.22	10.33	10.88	10.88	3.72%	15,970,480
May 19, 2026	10.47	10.57	10.30	10.49	10.49	0.19%	5,997,168
May 18, 2026	10.35	10.54	9.95	10.47	10.47	1.75%	8,954,884
May 15, 2026	10.45	10.66	10.15	10.29	10.29	-1.63%	12,484,820
May 14, 2026	9.92	10.66	9.83	10.46	10.46	5.44%	13,176,510
May 13, 2026	10.05	10.14	9.90	9.92	9.92	-1.00%	5,421,712
May 12, 2026	10.30	10.37	9.96	10.02	10.02	-2.72%	5,439,940
May 11, 2026	10.20	10.39	10.11	10.30	10.30	1.08%	6,693,606
May 8, 2026	9.96	10.30	9.93	10.19	10.19	2.00%	7,451,504
May 7, 2026	10.05	10.10	9.72	9.99	9.99	-0.20%	8,199,700
May 6, 2026	9.82	10.29	9.82	10.01	10.01	2.04%	11,800,590
Apr 30, 2026	9.81	9.90	9.66	9.81	9.81	-	4,140,020
Apr 29, 2026	9.65	9.97	9.61	9.81	9.81	1.13%	5,385,940
Apr 28, 2026	9.78	9.90	9.56	9.70	9.70	-1.52%	7,045,051
Apr 27, 2026	9.91	9.96	9.73	9.85	9.85	-0.40%	6,575,172
Apr 24, 2026	9.60	10.05	9.53	9.89	9.89	2.28%	9,382,820
Apr 23, 2026	9.64	9.69	9.52	9.67	9.67	0.31%	5,362,828
Apr 22, 2026	9.41	9.76	9.35	9.64	9.64	2.23%	7,259,330
Apr 21, 2026	9.25	9.55	9.17	9.43	9.43	2.61%	10,283,000
Apr 20, 2026	9.17	9.32	8.90	9.19	9.19	0.22%	12,316,690
Apr 17, 2026	9.26	9.36	8.95	9.17	9.17	-1.29%	9,020,800
Apr 16, 2026	8.96	9.33	8.86	9.29	9.29	4.15%	9,062,716
Apr 15, 2026	9.38	9.38	8.85	8.92	8.92	-4.19%	10,719,960
Apr 14, 2026	8.88	9.37	8.81	9.31	9.31	5.80%	9,985,720
Apr 13, 2026	8.99	8.99	8.73	8.80	8.80	-1.57%	3,399,799
Apr 10, 2026	8.84	9.03	8.84	8.94	8.94	1.13%	3,118,160
Apr 9, 2026	8.95	8.99	8.81	8.84	8.84	-0.90%	3,917,148
Apr 8, 2026	9.00	9.00	8.76	8.92	8.92	2.76%	4,954,336
Apr 7, 2026	8.42	8.77	8.41	8.68	8.68	2.60%	4,239,076
Apr 3, 2026	8.63	8.77	8.41	8.46	8.46	-3.53%	3,625,020
Apr 2, 2026	8.90	8.99	8.68	8.77	8.77	-2.34%	3,716,872
Apr 1, 2026	8.90	9.05	8.85	8.98	8.98	2.16%	3,770,140
Mar 31, 2026	8.96	9.08	8.76	8.79	8.79	-1.24%	3,649,400
Mar 30, 2026	8.99	9.08	8.79	8.90	8.90	-1.33%	5,576,200
Mar 27, 2026	8.77	9.05	8.77	9.02	9.02	1.69%	3,330,600
Mar 26, 2026	8.96	9.12	8.75	8.87	8.87	-1.00%	3,404,140