SHA:603727 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	17.96	18.30	17.76	18.26	18.11	1.73%	3,566,998
Apr 24, 2026	17.89	18.35	17.38	17.95	17.80	-0.55%	5,591,231
Apr 23, 2026	17.88	18.22	17.63	18.05	17.90	1.29%	5,530,500
Apr 22, 2026	17.99	17.99	17.45	17.82	17.67	-0.34%	5,115,157
Apr 21, 2026	18.24	18.42	17.81	17.88	17.73	-1.92%	7,719,795
Apr 20, 2026	18.53	19.28	17.74	18.23	18.08	-7.51%	15,357,470
Apr 17, 2026	19.48	20.03	19.29	19.71	19.55	1.18%	5,873,500
Apr 16, 2026	19.66	19.69	19.10	19.48	19.32	-1.22%	6,236,202
Apr 15, 2026	20.23	20.46	19.54	19.72	19.56	-4.27%	8,225,971
Apr 14, 2026	20.21	20.87	19.94	20.60	20.43	0.88%	9,863,549
Apr 13, 2026	21.00	21.28	19.68	20.42	20.25	0.49%	10,674,300
Apr 10, 2026	19.70	20.69	19.41	20.32	20.15	2.26%	11,112,750
Apr 9, 2026	20.09	20.39	19.52	19.87	19.70	-1.10%	10,139,700
Apr 8, 2026	19.48	20.68	19.48	20.09	19.92	-3.41%	15,211,250
Apr 7, 2026	20.48	21.25	19.61	20.80	20.63	3.02%	12,692,800
Apr 3, 2026	20.90	20.98	19.82	20.19	20.02	-3.90%	15,308,110
Apr 2, 2026	20.84	21.50	20.52	21.01	20.83	0.57%	25,282,300
Apr 1, 2026	19.04	20.89	19.04	20.89	20.72	10.01%	13,183,590
Mar 31, 2026	20.20	20.25	18.97	18.99	18.83	-5.99%	12,071,900
Mar 30, 2026	20.85	20.88	20.04	20.20	20.03	-4.17%	13,822,880
Mar 27, 2026	20.43	21.10	19.91	21.08	20.90	2.18%	17,156,800
Mar 26, 2026	20.20	20.75	19.55	20.63	20.46	1.43%	20,501,860
Mar 25, 2026	19.00	20.72	18.99	20.34	20.17	3.14%	23,398,930
Mar 24, 2026	19.46	20.28	18.91	19.72	19.56	-0.15%	29,253,440
Mar 23, 2026	17.30	19.75	17.30	19.75	19.58	10.03%	21,791,490
Mar 20, 2026	17.37	18.25	17.17	17.95	17.80	2.45%	13,878,400
Mar 19, 2026	17.95	17.95	17.23	17.52	17.37	-0.45%	11,704,300
Mar 18, 2026	17.11	17.94	16.80	17.60	17.45	2.74%	10,851,130
Mar 17, 2026	17.50	17.54	16.97	17.13	16.99	-2.11%	11,425,030
Mar 16, 2026	17.68	18.35	17.43	17.50	17.35	-1.13%	9,109,978
Mar 13, 2026	18.05	18.56	17.66	17.70	17.55	-0.67%	10,053,220
Mar 12, 2026	18.50	18.56	17.82	17.82	17.67	-2.62%	11,707,510