SHA:603727 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	16.60	16.60	14.95	16.20	16.20	-2.41%	10,484,240
Jul 20, 2026	14.97	16.60	14.97	16.60	16.60	10.01%	3,569,000
Jul 17, 2026	15.19	15.51	14.44	15.09	15.09	-1.57%	6,067,500
Jul 16, 2026	15.64	16.10	15.20	15.33	15.33	-3.22%	3,616,800
Jul 15, 2026	15.08	15.91	14.67	15.84	15.84	1.86%	6,487,000
Jul 14, 2026	16.02	16.27	15.20	15.55	15.55	-1.08%	6,124,000
Jul 13, 2026	16.43	16.60	15.61	15.72	15.72	-3.62%	3,719,900
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