SHA:603727 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	16.06	16.70	15.70	16.31	16.31	1.62%	4,148,000
Jul 9, 2026	16.00	16.26	15.57	16.05	16.05	2.75%	4,875,945
Jul 8, 2026	16.00	16.15	15.44	15.62	15.62	-0.57%	3,443,600
Jul 7, 2026	16.72	16.81	15.33	15.71	15.71	-6.60%	6,819,000
Jul 6, 2026	16.97	17.49	16.58	16.82	16.82	-0.88%	3,620,100
Jul 3, 2026	16.98	17.45	16.73	16.97	16.97	1.50%	4,333,900
Jul 2, 2026	16.80	17.38	16.57	16.72	16.72	-1.12%	3,961,600
Jul 1, 2026	17.01	17.52	16.31	16.91	16.91	-0.88%	4,614,734
Jun 30, 2026	17.07	17.30	16.64	17.06	17.06	-0.70%	4,417,100
Jun 29, 2026	17.24	18.00	17.01	17.18	17.18	1.66%	5,221,500
Jun 26, 2026	18.38	18.54	16.88	16.90	16.90	-8.89%	9,158,407
Jun 25, 2026	18.38	18.99	17.85	18.55	18.55	0.54%	6,325,300
Jun 24, 2026	19.09	19.68	18.02	18.45	18.45	-1.86%	8,577,907
Jun 23, 2026	17.77	19.16	17.54	18.80	18.80	7.92%	13,378,860
Jun 22, 2026	15.80	17.42	15.40	17.42	17.42	9.97%	8,115,907
Jun 18, 2026	15.79	16.28	15.35	15.84	15.84	1.28%	4,102,763
Jun 17, 2026	15.89	16.02	15.44	15.64	15.64	-1.57%	4,424,900
Jun 16, 2026	16.00	16.10	15.02	15.89	15.89	3.11%	10,965,200
Jun 15, 2026	14.78	15.41	14.67	15.41	15.41	9.99%	2,235,700
Jun 12, 2026	13.86	14.19	13.63	14.01	14.01	0.57%	3,091,201
Jun 11, 2026	14.26	14.26	13.71	13.93	13.93	0.29%	2,778,097
Jun 10, 2026	13.80	13.99	13.62	13.89	13.89	-1.00%	2,283,861
Jun 9, 2026	14.10	14.49	13.72	14.03	14.03	-1.89%	3,957,300
Jun 8, 2026	14.30	14.74	14.09	14.30	14.30	-1.04%	3,293,310
Jun 5, 2026	14.50	14.68	14.26	14.45	14.45	-0.41%	3,443,000
Jun 4, 2026	14.80	14.99	14.38	14.51	14.51	-3.14%	3,458,510
Jun 3, 2026	15.04	15.14	14.66	14.98	14.98	-0.27%	2,948,702
Jun 2, 2026	15.49	15.49	14.85	15.02	15.02	-1.51%	2,595,100
Jun 1, 2026	15.04	15.53	14.96	15.25	15.25	1.46%	2,794,703
May 29, 2026	15.65	15.66	14.90	15.03	15.03	-4.27%	3,780,881
May 28, 2026	15.10	15.77	15.10	15.70	15.70	2.55%	4,147,778
May 27, 2026	15.76	15.87	15.12	15.31	15.31	-3.04%	4,036,274
May 26, 2026	16.00	16.45	15.64	15.79	15.79	-2.23%	4,370,221
May 25, 2026	17.44	18.00	15.99	16.15	16.15	-7.40%	8,719,303
May 22, 2026	18.17	18.23	17.13	17.44	17.44	-4.33%	7,344,629
May 21, 2026	18.32	18.88	18.04	18.23	18.23	-3.19%	7,442,320
May 20, 2026	19.01	19.48	18.51	18.83	18.83	-0.21%	12,230,770
May 19, 2026	16.98	18.87	16.98	18.87	18.87	10.03%	6,818,287
May 18, 2026	16.99	17.26	16.54	17.15	17.15	1.60%	4,258,500
May 15, 2026	16.78	17.22	16.73	16.88	16.88	0.78%	3,605,367
May 14, 2026	17.14	17.15	16.70	16.75	16.75	-2.28%	3,334,672
May 13, 2026	17.21	17.47	17.10	17.14	17.14	-0.41%	3,099,000
May 12, 2026	17.67	17.67	17.15	17.21	17.21	-2.22%	3,374,200
May 11, 2026	18.10	18.13	17.58	17.60	17.60	-1.95%	4,380,700
May 8, 2026	17.92	18.10	17.65	17.95	17.95	0.84%	3,028,400
May 7, 2026	18.09	18.24	17.75	17.95	17.80	-0.72%	3,791,100
May 6, 2026	18.73	18.84	17.90	18.08	17.93	-4.08%	6,036,707
Apr 30, 2026	19.40	19.41	18.56	18.85	18.69	-0.21%	3,666,500
Apr 29, 2026	18.60	19.77	18.41	18.89	18.73	2.66%	7,771,200
Apr 28, 2026	18.30	18.52	18.05	18.40	18.25	0.77%	3,307,747