SHA:603727 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	19.28	20.82	18.49	18.71	18.71	-1.27%	11,575,254
Sep 29, 2026	19.12	19.30	18.80	18.95	18.95	-1.20%	3,241,644
Sep 28, 2026	18.29	19.62	18.13	19.18	19.18	5.15%	8,088,056
Sep 24, 2026	18.26	18.80	18.20	18.24	18.24	0.05%	1,867,065
Sep 23, 2026	18.73	18.73	17.95	18.23	18.23	-2.09%	3,099,416
Sep 22, 2026	18.61	19.00	18.35	18.62	18.62	-0.43%	3,941,127
Sep 21, 2026	17.78	19.36	17.61	18.70	18.70	6.25%	6,004,861
Sep 18, 2026	17.02	18.02	16.93	17.60	17.60	3.41%	2,913,100
Sep 17, 2026	17.21	17.27	16.69	17.02	17.02	-1.85%	2,057,700
Sep 16, 2026	17.79	18.02	17.10	17.34	17.34	-0.46%	2,353,100
Sep 15, 2026	17.11	17.91	16.85	17.42	17.42	1.87%	2,634,300
Sep 14, 2026	17.00	17.30	16.94	17.10	17.10	0.18%	1,822,600
Sep 11, 2026	18.05	18.07	16.90	17.07	17.07	-3.18%	2,844,500
Sep 10, 2026	18.09	18.35	17.63	17.63	17.63	-2.87%	1,894,624
Sep 9, 2026	18.45	18.45	17.95	18.15	18.15	-0.66%	2,221,000
Sep 8, 2026	17.53	18.27	17.53	18.27	18.27	3.05%	1,889,800
Sep 7, 2026	18.17	18.18	17.48	17.73	17.73	-2.42%	3,286,366
Sep 4, 2026	17.27	18.35	17.27	18.17	18.17	4.19%	4,650,766
Sep 3, 2026	17.36	17.87	17.36	17.44	17.44	-0.34%	2,628,200
Sep 2, 2026	18.77	18.88	17.50	17.50	17.50	-4.89%	4,550,700
Sep 1, 2026	18.22	18.71	18.02	18.40	18.40	1.49%	2,844,400
Aug 31, 2026	18.54	18.93	17.91	18.13	18.13	-2.11%	3,709,497
Aug 28, 2026	18.53	18.96	18.44	18.52	18.52	0.16%	1,862,300
Aug 27, 2026	18.12	18.59	17.98	18.49	18.49	1.71%	1,850,200
Aug 26, 2026	18.00	18.30	17.86	18.18	18.18	-0.49%	1,939,332
Aug 25, 2026	17.51	18.50	17.51	18.27	18.27	2.35%	2,858,183
Aug 24, 2026	18.40	18.77	17.58	17.85	17.85	-4.19%	3,818,631
Aug 21, 2026	18.30	18.68	18.12	18.63	18.63	1.14%	2,149,132
Aug 20, 2026	18.30	18.88	18.27	18.42	18.42	0.66%	2,570,100
Aug 19, 2026	18.73	19.14	18.30	18.30	18.30	-3.17%	2,950,900
Aug 18, 2026	18.42	19.00	18.24	18.90	18.90	3.11%	3,318,340
Aug 17, 2026	18.00	18.38	17.90	18.33	18.33	0.83%	2,321,900
Aug 14, 2026	18.32	18.42	17.92	18.18	18.18	-1.36%	2,352,987
Aug 13, 2026	18.82	18.85	18.36	18.43	18.43	-2.33%	2,753,224
Aug 12, 2026	18.90	19.30	18.55	18.87	18.87	-0.58%	3,018,148
Aug 11, 2026	19.54	19.58	18.80	18.98	18.98	-1.20%	3,148,846
Aug 10, 2026	18.18	19.48	18.18	19.21	19.21	5.20%	5,275,700
Aug 7, 2026	17.95	18.67	17.74	18.26	18.26	1.90%	4,000,300
Aug 6, 2026	18.07	18.47	17.68	17.92	17.92	-1.27%	3,630,800
Aug 5, 2026	17.96	18.18	17.70	18.15	18.15	-	3,132,180
Aug 4, 2026	17.91	18.15	17.59	18.15	18.15	1.97%	3,295,900
Aug 3, 2026	17.55	17.94	17.41	17.80	17.80	-0.50%	3,686,200
Jul 31, 2026	17.67	18.08	17.29	17.89	17.89	1.25%	5,218,585
Jul 30, 2026	17.68	18.59	17.59	17.67	17.67	-1.61%	6,713,280
Jul 29, 2026	17.28	18.53	17.02	17.96	17.96	6.40%	8,002,412
Jul 28, 2026	17.12	17.29	16.66	16.88	16.88	0.54%	5,476,580
Jul 27, 2026	15.45	16.95	15.02	16.79	16.79	2.69%	8,917,900
Jul 24, 2026	18.02	18.29	16.13	16.35	16.35	-6.25%	11,697,000
Jul 23, 2026	15.66	17.44	15.66	17.44	17.44	10.03%	9,154,542
Jul 22, 2026	16.20	17.39	15.50	15.85	15.85	-2.16%	9,034,385