SHA:603727 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	19.40	19.41	18.56	18.85	18.85	-0.21%	3,666,500
Apr 29, 2026	18.60	19.77	18.41	18.89	18.89	2.66%	7,771,200
Apr 28, 2026	18.30	18.52	18.05	18.40	18.40	0.77%	3,307,747
Apr 27, 2026	17.96	18.30	17.76	18.26	18.26	1.73%	3,566,998
Apr 24, 2026	17.89	18.35	17.38	17.95	17.95	-0.55%	5,591,231
Apr 23, 2026	17.88	18.22	17.63	18.05	18.05	1.29%	5,530,500
Apr 22, 2026	17.99	17.99	17.45	17.82	17.82	-0.34%	5,115,157
Apr 21, 2026	18.24	18.42	17.81	17.88	17.88	-1.92%	7,719,795
Apr 20, 2026	18.53	19.28	17.74	18.23	18.23	-7.51%	15,357,470
Apr 17, 2026	19.48	20.03	19.29	19.71	19.71	1.18%	5,873,500
Apr 16, 2026	19.66	19.69	19.10	19.48	19.48	-1.22%	6,236,202
Apr 15, 2026	20.23	20.46	19.54	19.72	19.72	-4.27%	8,225,971
Apr 14, 2026	20.21	20.87	19.94	20.60	20.60	0.88%	9,863,549
Apr 13, 2026	21.00	21.28	19.68	20.42	20.42	0.49%	10,674,300
Apr 10, 2026	19.70	20.69	19.41	20.32	20.32	2.26%	11,112,750
Apr 9, 2026	20.09	20.39	19.52	19.87	19.87	-1.10%	10,139,700
Apr 8, 2026	19.48	20.68	19.48	20.09	20.09	-3.41%	15,211,253
Apr 7, 2026	20.48	21.25	19.61	20.80	20.80	3.02%	12,692,800
Apr 3, 2026	20.90	20.98	19.82	20.19	20.19	-3.90%	15,308,110
Apr 2, 2026	20.84	21.50	20.52	21.01	21.01	0.57%	25,282,300
Apr 1, 2026	19.04	20.89	19.04	20.89	20.89	10.01%	13,183,590
Mar 31, 2026	20.20	20.25	18.97	18.99	18.99	-5.99%	12,071,900
Mar 30, 2026	20.85	20.88	20.04	20.20	20.20	-4.17%	13,822,880
Mar 27, 2026	20.43	21.10	19.91	21.08	21.08	2.18%	17,156,800
Mar 26, 2026	20.20	20.75	19.55	20.63	20.63	1.43%	20,501,860
Mar 25, 2026	19.00	20.72	18.99	20.34	20.34	3.14%	23,398,930
Mar 24, 2026	19.46	20.28	18.91	19.72	19.72	-0.15%	29,253,440
Mar 23, 2026	17.30	19.75	17.30	19.75	19.75	10.03%	21,791,490
Mar 20, 2026	17.37	18.25	17.17	17.95	17.95	2.45%	13,878,400
Mar 19, 2026	17.95	17.95	17.23	17.52	17.52	-0.45%	11,704,300
Mar 18, 2026	17.11	17.94	16.80	17.60	17.60	2.74%	10,851,130
Mar 17, 2026	17.50	17.54	16.97	17.13	17.13	-2.11%	11,425,030
Mar 16, 2026	17.68	18.35	17.43	17.50	17.50	-1.13%	9,109,978
Mar 13, 2026	18.05	18.56	17.66	17.70	17.70	-0.67%	10,053,226
Mar 12, 2026	18.50	18.56	17.82	17.82	17.82	-2.62%	11,707,510
Mar 11, 2026	18.81	18.85	17.95	18.30	18.30	-1.93%	14,889,890
Mar 10, 2026	17.35	19.08	17.35	18.66	18.66	-3.22%	22,406,550
Mar 9, 2026	21.23	21.60	19.10	19.28	19.28	-4.03%	30,214,820
Mar 6, 2026	19.45	20.39	19.45	20.09	20.09	2.29%	20,656,570
Mar 5, 2026	18.94	21.13	18.15	19.64	19.64	0.05%	29,113,250
Mar 4, 2026	20.50	20.61	19.61	19.63	19.63	-9.91%	31,379,340
Mar 3, 2026	20.50	21.79	20.40	21.79	21.79	9.99%	43,076,260
Mar 2, 2026	18.89	19.81	18.50	19.81	19.81	9.99%	25,618,500
Feb 27, 2026	17.80	18.61	17.77	18.01	18.01	0.84%	11,549,050
Feb 26, 2026	17.62	17.96	17.49	17.86	17.86	0.79%	9,195,559
Feb 25, 2026	17.66	17.99	17.41	17.72	17.72	-0.78%	14,343,340
Feb 24, 2026	16.45	17.86	16.45	17.86	17.86	9.98%	6,800,533
Feb 13, 2026	16.45	16.57	16.21	16.24	16.24	-2.52%	4,170,108
Feb 12, 2026	16.40	17.49	16.34	16.66	16.66	2.27%	8,511,999
Feb 11, 2026	16.11	16.40	15.99	16.29	16.29	1.12%	3,020,300