SHA:603730 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	12.67	12.89	12.21	12.48	12.48	-1.65%	25,965,642
Jun 1, 2026	12.75	12.95	12.50	12.69	12.69	-1.48%	27,966,810
May 29, 2026	13.59	13.65	12.75	12.88	12.88	-3.66%	26,454,871
May 28, 2026	13.29	13.52	12.73	13.37	13.37	-0.59%	40,973,074
May 27, 2026	13.82	14.14	13.30	13.45	13.45	-3.03%	49,329,510
May 26, 2026	13.45	14.08	12.92	13.87	13.87	5.16%	62,263,770
May 25, 2026	12.17	13.19	12.11	13.19	13.19	10.01%	47,690,397
May 22, 2026	11.87	12.03	11.73	11.99	11.99	1.52%	22,583,722
May 21, 2026	11.69	12.28	11.69	11.81	11.81	0.85%	37,904,695
May 20, 2026	11.39	11.72	11.10	11.71	11.71	4.65%	30,628,030
May 19, 2026	10.95	11.23	10.83	11.19	11.19	1.91%	18,972,620
May 18, 2026	11.10	11.10	10.72	10.98	10.98	-2.49%	30,156,482
May 15, 2026	11.20	11.54	11.03	11.26	11.26	0.72%	25,536,507
May 14, 2026	11.15	11.39	11.11	11.18	11.18	1.08%	22,443,142
May 13, 2026	10.75	11.10	10.63	11.06	11.06	0.09%	29,625,329
May 12, 2026	11.35	11.35	10.87	11.05	11.05	-2.81%	38,399,942
May 11, 2026	11.44	11.45	11.06	11.37	11.37	-0.70%	30,107,420
May 8, 2026	11.15	11.55	11.13	11.45	11.45	2.78%	24,612,362
May 7, 2026	10.94	11.19	10.87	11.14	11.14	1.92%	27,036,177
May 6, 2026	11.26	11.30	10.93	10.93	10.93	-0.09%	32,159,431
Apr 30, 2026	10.41	10.98	10.41	10.94	10.94	3.21%	29,963,226
Apr 29, 2026	10.50	10.67	10.38	10.60	10.60	0.38%	24,922,580
Apr 28, 2026	10.43	10.63	10.36	10.56	10.56	0.38%	14,583,547
Apr 27, 2026	10.21	10.53	10.21	10.52	10.52	3.14%	21,423,771
Apr 24, 2026	10.14	10.34	10.08	10.20	10.20	1.39%	31,258,015
Apr 23, 2026	10.14	10.14	9.75	10.06	10.06	-0.30%	31,251,362
Apr 22, 2026	10.01	10.18	9.99	10.09	10.09	-0.20%	12,094,907
Apr 21, 2026	10.00	10.20	9.91	10.11	10.11	0.70%	13,405,260
Apr 20, 2026	10.15	10.45	9.98	10.04	10.04	0.50%	20,211,818
Apr 17, 2026	10.03	10.10	9.85	9.99	9.99	-0.20%	17,780,425
Apr 16, 2026	9.53	10.13	9.46	10.01	10.01	7.06%	37,114,193
Apr 15, 2026	9.02	9.50	9.01	9.35	9.35	3.54%	23,808,337
Apr 14, 2026	9.09	9.16	8.89	9.03	9.03	1.01%	14,305,152
Apr 13, 2026	9.17	9.17	8.89	8.94	8.94	-3.35%	21,009,330
Apr 10, 2026	9.20	9.38	9.20	9.25	9.25	-0.22%	13,746,850
Apr 9, 2026	9.33	9.40	9.24	9.27	9.27	-0.96%	12,630,580
Apr 8, 2026	9.50	9.56	9.21	9.36	9.36	2.63%	21,016,227
Apr 7, 2026	8.94	9.23	8.90	9.12	9.12	2.01%	12,128,940
Apr 3, 2026	9.20	9.21	8.83	8.94	8.94	-2.40%	14,720,200
Apr 2, 2026	9.08	9.29	8.97	9.16	9.16	0.88%	12,436,130
Apr 1, 2026	9.05	9.39	9.05	9.08	9.08	2.02%	19,354,560
Mar 31, 2026	8.88	9.08	8.83	8.90	8.90	0.23%	15,316,570
Mar 30, 2026	8.75	9.01	8.70	8.88	8.88	0.68%	20,333,769
Mar 27, 2026	8.49	8.88	8.49	8.82	8.82	2.92%	26,092,400
Mar 26, 2026	8.56	8.76	8.41	8.57	8.57	-	14,592,782
Mar 25, 2026	8.42	8.65	8.39	8.57	8.57	2.27%	15,538,690
Mar 24, 2026	8.43	8.48	8.21	8.38	8.38	0.96%	13,185,280
Mar 23, 2026	8.39	8.64	8.13	8.30	8.30	-1.89%	28,024,942
Mar 20, 2026	8.57	8.65	8.42	8.46	8.46	-0.94%	22,629,350
Mar 19, 2026	8.98	8.98	8.43	8.54	8.54	-4.90%	27,423,800