SHA:603730 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	9.09	9.90	8.98	9.60	9.60	6.43%	26,574,234
Jul 30, 2026	9.28	9.39	8.92	9.02	9.02	-4.04%	15,524,621
Jul 29, 2026	9.60	9.60	9.01	9.40	9.40	1.40%	34,537,650
Jul 28, 2026	9.59	9.74	9.20	9.27	9.27	-4.63%	15,387,850
Jul 27, 2026	9.60	9.72	9.47	9.72	9.72	1.14%	12,383,639
Jul 24, 2026	10.00	10.06	9.59	9.61	9.61	-4.95%	18,755,882
Jul 23, 2026	10.15	10.55	9.98	10.11	10.11	-0.39%	13,601,011
Jul 22, 2026	10.41	10.59	9.90	10.15	10.15	-3.70%	17,671,809
Jul 21, 2026	10.35	10.82	9.71	10.54	10.54	0.96%	18,585,186
Jul 20, 2026	10.21	10.78	10.02	10.44	10.44	0.38%	24,136,822
Jul 17, 2026	10.80	10.80	10.10	10.40	10.40	-2.80%	22,490,457
Jul 16, 2026	11.11	11.28	10.40	10.70	10.70	-2.82%	25,853,648
Jul 15, 2026	11.36	11.47	11.01	11.01	11.01	-3.51%	28,564,871
Jul 14, 2026	10.37	11.41	10.31	11.41	11.41	10.03%	45,152,430
Jul 13, 2026	10.80	10.82	10.01	10.37	10.37	-4.78%	38,159,955
Jul 10, 2026	11.30	11.89	10.88	10.89	10.89	-2.68%	21,569,070
Jul 9, 2026	11.11	11.48	10.94	11.19	11.19	-0.18%	18,441,234
Jul 8, 2026	11.80	11.84	11.18	11.21	11.21	-4.76%	18,764,722
Jul 7, 2026	12.37	12.65	11.67	11.77	11.77	-4.39%	25,475,360
Jul 6, 2026	12.74	13.20	12.31	12.31	12.31	-5.31%	38,048,900
Jul 3, 2026	11.80	13.00	11.75	13.00	13.00	9.98%	60,550,350
Jul 2, 2026	11.24	12.26	11.24	11.82	11.82	4.97%	25,932,190
Jul 1, 2026	11.10	11.37	11.01	11.26	11.26	0.81%	16,241,370
Jun 30, 2026	11.53	11.60	11.03	11.17	11.17	-3.21%	17,249,390
Jun 29, 2026	11.35	11.78	11.00	11.54	11.54	3.22%	30,000,504
Jun 26, 2026	11.00	11.30	10.77	11.18	11.18	1.08%	18,106,050
Jun 25, 2026	11.46	11.53	11.04	11.06	11.06	-3.41%	17,450,720
Jun 24, 2026	11.33	11.63	10.97	11.45	11.45	1.15%	25,771,890
Jun 23, 2026	11.56	11.78	11.21	11.32	11.32	-3.33%	37,278,747
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