SHA:603727 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	15.90	16.23	15.60	16.11	16.11	0.75%	3,422,600
Feb 5, 2026	16.15	16.33	15.95	15.99	15.99	-2.26%	3,152,400
Feb 4, 2026	16.38	16.60	16.13	16.36	16.31	0.62%	4,046,100
Feb 3, 2026	16.26	16.33	15.98	16.26	16.21	-0.06%	4,842,589
Feb 2, 2026	16.20	16.60	15.90	16.27	16.22	-1.27%	8,787,400
Jan 30, 2026	17.08	17.08	16.00	16.48	16.43	-4.46%	13,077,060
Jan 29, 2026	16.91	17.55	16.62	17.25	17.20	0.76%	15,989,380
Jan 28, 2026	16.93	17.32	16.74	17.12	17.07	0.77%	13,919,300
Jan 27, 2026	16.47	17.11	16.40	16.99	16.94	1.92%	8,439,898
Jan 26, 2026	16.58	16.99	16.38	16.67	16.62	1.34%	10,779,560
Jan 23, 2026	16.46	16.68	16.33	16.45	16.40	-0.90%	8,114,651
Jan 22, 2026	15.77	17.18	15.71	16.60	16.55	5.26%	15,606,920
Jan 21, 2026	15.37	15.80	15.25	15.77	15.72	2.60%	5,539,371
Jan 20, 2026	15.27	15.48	15.09	15.37	15.32	1.18%	5,782,155
Jan 19, 2026	14.85	15.31	14.85	15.19	15.14	1.54%	5,872,290
Jan 16, 2026	15.33	15.33	14.89	14.96	14.91	-2.48%	4,630,200
Jan 15, 2026	15.10	15.43	14.97	15.34	15.29	0.52%	5,698,974
Jan 14, 2026	15.24	15.64	15.12	15.26	15.21	-0.13%	9,132,230
Jan 13, 2026	15.09	15.60	15.03	15.28	15.23	2.00%	7,295,867
Jan 12, 2026	15.01	15.10	14.76	14.98	14.93	-0.13%	7,917,465
Jan 9, 2026	15.15	15.45	14.89	15.00	14.95	0.94%	6,611,115
Jan 8, 2026	14.20	14.95	14.20	14.86	14.81	0.88%	6,244,059
Jan 7, 2026	14.43	15.22	14.27	14.73	14.68	1.45%	8,543,547
Jan 6, 2026	14.39	14.86	14.34	14.52	14.48	0.90%	4,631,954
Jan 5, 2026	14.35	14.58	14.06	14.39	14.35	2.93%	6,034,870
Dec 31, 2025	13.85	14.00	13.83	13.98	13.94	0.72%	1,830,568
Dec 30, 2025	14.03	14.05	13.84	13.88	13.84	-1.14%	3,145,719
Dec 29, 2025	13.96	14.09	13.92	14.04	14.00	0.79%	1,846,489
Dec 26, 2025	13.91	14.08	13.88	13.93	13.89	-0.43%	1,976,119
Dec 25, 2025	14.00	14.02	13.82	13.99	13.95	0.07%	2,090,898
Dec 24, 2025	13.87	13.99	13.76	13.98	13.94	0.72%	2,092,450
Dec 23, 2025	13.86	14.18	13.83	13.88	13.84	0.43%	2,762,100
Dec 22, 2025	13.82	14.00	13.75	13.82	13.78	-	2,787,000
Dec 19, 2025	13.84	13.84	13.67	13.82	13.78	0.95%	2,297,150
Dec 18, 2025	13.55	13.88	13.55	13.69	13.65	0.81%	3,167,319
Dec 17, 2025	13.70	13.77	13.40	13.58	13.54	-0.88%	3,346,900
Dec 16, 2025	13.98	14.07	13.65	13.70	13.66	-2.70%	4,130,500
Dec 15, 2025	14.25	14.42	14.02	14.08	14.04	-1.40%	2,755,600
Dec 12, 2025	14.44	14.59	14.26	14.28	14.24	-1.11%	3,336,219
Dec 11, 2025	14.78	14.81	14.41	14.44	14.40	-2.43%	2,901,700
Dec 10, 2025	15.00	15.00	14.72	14.80	14.75	-0.87%	2,892,549
Dec 9, 2025	15.18	15.31	14.87	14.93	14.88	-2.67%	4,785,941
Dec 8, 2025	15.28	15.45	15.21	15.34	15.29	0.26%	3,423,756
Dec 5, 2025	15.18	15.39	15.03	15.30	15.25	0.39%	3,498,208
Dec 4, 2025	15.51	15.60	15.19	15.24	15.19	-1.87%	4,231,700
Dec 3, 2025	15.27	15.65	15.18	15.53	15.48	1.17%	5,240,727
Dec 2, 2025	15.64	15.66	15.20	15.35	15.30	-2.17%	6,149,664
Dec 1, 2025	15.51	15.88	15.44	15.69	15.64	2.15%	11,123,990
Nov 28, 2025	15.27	15.68	15.10	15.36	15.31	1.05%	8,438,700
Nov 27, 2025	15.35	15.45	15.12	15.20	15.15	-0.65%	6,560,900