SHA:603730 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	10.90	11.36	10.71	11.12	11.12	1.55%	16,671,556
Oct 23, 2026	9.92	11.07	9.81	10.95	10.95	8.31%	40,508,860
Oct 22, 2026	10.38	10.58	10.07	10.11	10.11	-2.60%	18,339,447
Oct 21, 2026	10.61	10.78	10.26	10.38	10.38	-3.44%	19,778,297
Oct 20, 2026	9.92	10.83	9.83	10.75	10.75	7.93%	39,758,868
Oct 19, 2026	9.66	10.08	9.44	9.96	9.96	3.75%	20,047,729
Oct 16, 2026	9.90	10.00	9.53	9.60	9.60	-1.54%	18,573,080
Oct 15, 2026	9.66	10.20	9.50	9.75	9.75	-1.42%	18,673,250
Oct 14, 2026	9.76	10.00	9.74	9.89	9.89	0.20%	15,449,185
Oct 13, 2026	10.25	10.26	9.52	9.87	9.87	-5.28%	32,766,614
Oct 12, 2026	9.55	10.63	9.55	10.42	10.42	7.87%	51,020,446
Oct 9, 2026	9.68	9.84	9.22	9.66	9.66	-0.21%	19,684,508
Oct 8, 2026	9.85	10.05	9.65	9.68	9.68	-1.73%	20,023,580
Sep 30, 2026	9.78	10.18	9.68	9.85	9.85	2.28%	24,482,590
Sep 29, 2026	9.32	9.66	9.22	9.63	9.63	3.22%	15,564,508
Sep 28, 2026	10.03	10.07	9.29	9.33	9.33	-6.98%	20,847,741
Sep 24, 2026	9.71	10.30	9.65	10.03	10.03	3.19%	31,620,052
Sep 23, 2026	9.67	9.79	9.59	9.72	9.72	0.62%	6,831,628
Sep 22, 2026	10.00	10.20	9.64	9.66	9.66	-3.11%	13,362,637
Sep 21, 2026	9.70	10.30	9.67	9.97	9.97	3.10%	17,748,180
Sep 18, 2026	9.75	10.07	9.59	9.67	9.67	-0.82%	11,955,277
Sep 17, 2026	9.50	9.82	9.40	9.75	9.75	2.63%	17,593,663
Sep 16, 2026	9.49	9.55	9.33	9.50	9.50	-	11,119,160
Sep 15, 2026	9.48	9.57	9.34	9.50	9.50	0.21%	14,556,460
Sep 14, 2026	10.18	10.23	9.26	9.48	9.48	-7.33%	27,245,080
Sep 11, 2026	10.70	10.70	10.14	10.23	10.23	-4.12%	15,799,910
Sep 10, 2026	10.95	11.10	10.58	10.67	10.67	-3.61%	14,366,065
Sep 9, 2026	11.33	11.43	11.06	11.07	11.07	-2.47%	10,493,000
Sep 8, 2026	11.20	11.47	11.02	11.35	11.35	1.25%	14,313,192
Sep 7, 2026	10.82	11.30	10.78	11.21	11.21	3.41%	18,003,346
Sep 4, 2026	10.88	11.10	10.79	10.84	10.84	0.65%	14,834,575
Sep 3, 2026	10.59	10.96	10.52	10.77	10.77	1.89%	11,132,541
Sep 2, 2026	10.12	10.68	10.12	10.57	10.57	2.32%	13,746,242
Sep 1, 2026	10.30	10.59	10.11	10.33	10.33	-1.43%	20,900,459
Aug 31, 2026	10.61	10.73	10.37	10.48	10.48	-3.14%	12,966,520
Aug 28, 2026	10.83	11.08	10.65	10.82	10.82	-0.46%	18,341,013
Aug 27, 2026	10.60	10.91	10.46	10.87	10.87	1.68%	14,388,585
Aug 26, 2026	10.66	11.27	10.65	10.69	10.69	0.28%	23,904,353
Aug 25, 2026	10.49	10.74	10.13	10.66	10.66	0.76%	17,928,330
Aug 24, 2026	10.60	10.75	10.30	10.58	10.58	5.59%	34,038,742
Aug 21, 2026	9.69	10.15	9.51	10.02	10.02	3.41%	14,491,150
Aug 20, 2026	9.85	9.94	9.69	9.69	9.69	-1.02%	7,035,992
Aug 19, 2026	10.14	10.19	9.71	9.79	9.79	-3.93%	13,592,659
Aug 18, 2026	10.30	10.30	9.89	10.19	10.19	-0.88%	13,496,642
Aug 17, 2026	10.17	10.35	10.10	10.28	10.28	2.09%	7,971,920
Aug 14, 2026	10.30	10.30	10.01	10.07	10.07	-1.37%	8,092,994
Aug 13, 2026	10.27	10.65	10.14	10.21	10.21	0.10%	15,230,301
Aug 12, 2026	10.13	10.38	10.10	10.20	10.20	-0.68%	10,078,729
Aug 11, 2026	10.33	10.42	10.10	10.27	10.27	-0.68%	8,160,539
Aug 10, 2026	10.10	10.44	10.09	10.34	10.34	2.27%	16,832,380