SHA:603727 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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