SHA:603767 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	18.00	18.40	17.04	17.18	-	-4.34%	11,000,640
Jun 1, 2026	17.87	18.41	17.60	17.96	17.96	0.22%	10,390,800
May 29, 2026	19.09	19.10	17.81	17.92	17.92	-6.57%	15,082,658
May 28, 2026	20.55	20.57	19.16	19.18	19.18	-9.91%	20,640,140
May 27, 2026	22.60	22.66	21.29	21.29	21.29	-9.98%	20,513,700
May 26, 2026	22.50	23.95	22.40	23.65	23.65	3.28%	24,618,930
May 25, 2026	24.00	24.50	22.47	22.90	22.90	-8.11%	29,270,630
May 22, 2026	25.24	25.50	23.82	24.92	24.92	2.38%	44,528,410
May 21, 2026	22.21	24.34	21.67	24.34	24.34	9.99%	26,704,010
May 20, 2026	22.75	23.44	22.10	22.13	22.13	-3.87%	19,023,290
May 19, 2026	22.20	23.26	21.85	23.02	23.02	1.59%	26,409,610
May 18, 2026	22.00	23.80	21.50	22.66	22.66	4.71%	37,020,050
May 15, 2026	19.51	21.64	19.50	21.64	21.64	10.02%	14,615,800
May 14, 2026	19.62	20.08	19.19	19.67	19.67	0.36%	8,492,310
May 13, 2026	19.83	19.83	19.45	19.60	19.60	-1.16%	6,292,780
May 12, 2026	20.25	20.28	19.80	19.83	19.83	-2.46%	7,756,300
May 11, 2026	20.61	20.63	20.18	20.33	20.33	-1.69%	10,439,500
May 8, 2026	20.11	20.85	19.82	20.68	20.68	2.83%	14,459,820
May 7, 2026	20.05	20.49	20.05	20.11	20.11	-1.18%	12,343,950
May 6, 2026	19.58	20.84	19.34	20.35	20.35	4.84%	17,713,380
Apr 30, 2026	19.24	19.69	19.15	19.41	19.41	0.88%	7,881,409
Apr 29, 2026	19.10	19.47	18.72	19.24	19.24	-0.41%	11,030,140
Apr 28, 2026	19.19	20.44	18.69	19.32	19.32	0.89%	13,522,530
Apr 27, 2026	18.72	19.22	18.27	19.15	19.15	2.24%	7,264,800
Apr 24, 2026	18.51	18.96	18.36	18.73	18.73	0.81%	4,323,600
Apr 23, 2026	18.81	18.93	18.46	18.58	18.58	-1.90%	4,710,510
Apr 22, 2026	18.60	19.08	18.48	18.94	18.94	1.66%	4,215,700
Apr 21, 2026	18.87	18.88	18.47	18.63	18.63	-1.27%	2,864,000
Apr 20, 2026	18.88	18.99	18.57	18.87	18.87	1.02%	2,776,800
Apr 17, 2026	18.75	18.77	18.46	18.68	18.68	-0.37%	3,038,060
Apr 16, 2026	18.65	18.82	18.50	18.75	18.75	1.35%	2,887,100
Apr 15, 2026	18.64	18.77	18.46	18.50	18.50	-0.75%	1,959,700
Apr 14, 2026	18.62	18.75	18.45	18.64	18.64	0.11%	1,922,800
Apr 13, 2026	18.76	18.76	18.53	18.62	18.62	-0.75%	1,860,300
Apr 10, 2026	18.80	18.91	18.58	18.76	18.76	1.35%	2,079,700
Apr 9, 2026	18.58	18.79	18.43	18.51	18.51	-1.54%	2,017,500
Apr 8, 2026	18.50	18.80	18.42	18.80	18.80	3.18%	2,551,778
Apr 7, 2026	18.20	18.34	18.03	18.22	18.22	0.55%	1,799,480
Apr 3, 2026	18.60	18.66	18.12	18.12	18.12	-2.53%	2,291,400
Apr 2, 2026	18.57	18.92	18.53	18.59	18.59	-1.69%	2,592,740
Apr 1, 2026	19.00	19.03	18.70	18.91	18.91	0.42%	2,906,000
Mar 31, 2026	18.65	19.25	18.65	18.83	18.83	0.64%	5,109,360
Mar 30, 2026	18.07	18.79	18.07	18.71	18.71	1.74%	3,833,000
Mar 27, 2026	18.11	18.40	18.11	18.39	18.39	0.60%	1,519,900
Mar 26, 2026	18.49	18.68	18.24	18.28	18.28	-1.19%	2,176,700
Mar 25, 2026	18.17	18.51	18.15	18.50	18.50	1.82%	2,650,403
Mar 24, 2026	17.94	18.19	17.71	18.17	18.17	3.06%	4,159,720
Mar 23, 2026	18.07	18.42	17.54	17.63	17.63	-3.92%	4,719,300
Mar 20, 2026	18.89	19.00	18.35	18.35	18.35	-2.55%	2,809,600
Mar 19, 2026	19.00	19.13	18.75	18.83	18.83	-2.08%	2,647,800