SHA:603725 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 2, 2026	12.43	13.25	12.20	12.69	12.58	2.09%	38,787,656
Jul 1, 2026	11.22	12.43	11.00	12.43	12.32	10.00%	22,281,480
Jun 30, 2026	11.20	11.58	10.80	11.30	11.20	0.09%	11,753,840
Jun 29, 2026	11.75	11.76	10.92	11.29	11.19	-3.83%	14,474,872
Jun 26, 2026	12.08	12.20	11.70	11.74	11.64	-2.81%	13,831,248
Jun 25, 2026	11.98	12.35	11.45	12.08	11.97	0.08%	24,912,892
Jun 24, 2026	12.13	12.50	11.43	12.07	11.96	-1.39%	36,350,076
Jun 23, 2026	11.02	12.24	10.99	12.24	12.13	9.97%	26,027,661
Jun 22, 2026	11.53	12.22	10.70	11.13	11.03	-	22,341,834
Jun 18, 2026	10.49	11.20	10.45	11.13	11.03	6.71%	17,454,380
Jun 17, 2026	10.90	10.95	10.33	10.43	10.34	-4.75%	10,863,260
Jun 16, 2026	10.93	11.45	10.83	10.95	10.85	-0.45%	11,522,400
Jun 15, 2026	10.82	11.14	10.56	11.00	10.90	1.10%	12,982,300
Jun 12, 2026	11.33	11.36	10.67	10.88	10.78	-2.07%	13,802,260