SHA:603730 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	12.85	12.85	11.71	11.71	11.71	-9.99%	43,027,756
Jun 18, 2026	13.03	13.28	12.53	13.01	13.01	0.08%	54,751,090
Jun 17, 2026	14.16	14.44	12.84	13.00	13.00	-8.13%	79,353,200
Jun 16, 2026	13.50	14.29	12.70	14.15	14.15	4.20%	82,694,420
Jun 15, 2026	12.50	13.69	12.48	13.58	13.58	8.64%	41,834,027
Jun 12, 2026	13.08	13.24	12.42	12.50	12.50	-3.18%	29,263,681
Jun 11, 2026	12.81	13.09	12.27	12.91	12.91	-0.54%	31,506,396
Jun 10, 2026	12.90	13.15	12.60	12.98	12.98	-0.08%	33,325,260
Jun 9, 2026	13.00	13.38	12.45	12.99	12.99	-0.76%	47,036,376
Jun 8, 2026	11.90	13.28	11.75	13.09	13.09	7.03%	55,986,602
Jun 5, 2026	12.45	12.54	12.08	12.48	12.23	0.40%	24,269,520
Jun 4, 2026	12.43	12.52	12.11	12.43	12.18	0.49%	28,615,280
Jun 3, 2026	12.39	12.74	12.23	12.37	12.12	-0.88%	26,539,620
Jun 2, 2026	12.67	12.89	12.21	12.48	12.23	-1.65%	25,965,640
Jun 1, 2026	12.75	12.95	12.50	12.69	12.44	-1.48%	27,966,810
May 29, 2026	13.59	13.65	12.75	12.88	12.62	-3.66%	26,454,870
May 28, 2026	13.29	13.52	12.73	13.37	13.10	-0.59%	40,973,070
May 27, 2026	13.82	14.14	13.30	13.45	13.18	-3.03%	49,329,510
May 26, 2026	13.45	14.08	12.92	13.87	13.59	5.16%	62,263,770
May 25, 2026	12.17	13.19	12.11	13.19	12.93	10.01%	47,690,390
May 22, 2026	11.87	12.03	11.73	11.99	11.75	1.52%	22,583,720
May 21, 2026	11.69	12.28	11.69	11.81	11.57	0.85%	37,904,690
May 20, 2026	11.39	11.72	11.10	11.71	11.48	4.65%	30,628,030
May 19, 2026	10.95	11.23	10.83	11.19	10.97	1.91%	18,972,620
May 18, 2026	11.10	11.10	10.72	10.98	10.76	-2.49%	30,156,480
May 15, 2026	11.20	11.54	11.03	11.26	11.03	0.72%	25,536,500
May 14, 2026	11.15	11.39	11.11	11.18	10.96	1.08%	22,443,140
May 13, 2026	10.75	11.10	10.63	11.06	10.84	0.09%	29,625,320
May 12, 2026	11.35	11.35	10.87	11.05	10.83	-2.81%	38,399,940
May 11, 2026	11.44	11.45	11.06	11.37	11.14	-0.70%	30,107,420
May 8, 2026	11.15	11.55	11.13	11.45	11.22	2.78%	24,612,360
May 7, 2026	10.94	11.19	10.87	11.14	10.92	1.92%	27,036,170
May 6, 2026	11.26	11.30	10.93	10.93	10.71	-0.09%	32,159,430
Apr 30, 2026	10.41	10.98	10.41	10.94	10.72	3.21%	29,963,220
Apr 29, 2026	10.50	10.67	10.38	10.60	10.39	0.38%	24,922,580
Apr 28, 2026	10.43	10.63	10.36	10.56	10.35	0.38%	14,583,540
Apr 27, 2026	10.21	10.53	10.21	10.52	10.31	3.14%	21,423,770
Apr 24, 2026	10.14	10.34	10.08	10.20	10.00	1.39%	31,258,010
Apr 23, 2026	10.14	10.14	9.75	10.06	9.86	-0.30%	31,251,360
Apr 22, 2026	10.01	10.18	9.99	10.09	9.89	-0.20%	12,094,900
Apr 21, 2026	10.00	10.20	9.91	10.11	9.91	0.70%	13,405,260
Apr 20, 2026	10.15	10.45	9.98	10.04	9.84	0.50%	20,211,810
Apr 17, 2026	10.03	10.10	9.85	9.99	9.79	-0.20%	17,780,420
Apr 16, 2026	9.53	10.13	9.46	10.01	9.81	7.06%	37,114,190
Apr 15, 2026	9.02	9.50	9.01	9.35	9.16	3.54%	23,808,330
Apr 14, 2026	9.09	9.16	8.89	9.03	8.85	1.01%	14,305,150
Apr 13, 2026	9.17	9.17	8.89	8.94	8.76	-3.35%	21,009,330
Apr 10, 2026	9.20	9.38	9.20	9.25	9.06	-0.22%	13,746,850
Apr 9, 2026	9.33	9.40	9.24	9.27	9.08	-0.96%	12,630,580
Apr 8, 2026	9.50	9.56	9.21	9.36	9.17	2.63%	21,016,220