SHA:603767 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	13.94	14.59	13.93	14.49	14.49	2.99%	4,943,600
Jul 30, 2026	13.78	14.23	13.70	14.07	14.07	1.15%	4,251,100
Jul 29, 2026	13.51	13.97	13.51	13.91	13.91	2.58%	3,922,500
Jul 28, 2026	13.37	13.79	13.35	13.56	13.56	0.82%	2,983,700
Jul 27, 2026	13.05	13.51	13.02	13.45	13.45	3.07%	3,047,000
Jul 24, 2026	13.29	13.32	12.97	13.05	13.05	-2.39%	2,524,000
Jul 23, 2026	12.91	13.38	12.84	13.37	13.37	2.85%	3,531,000
Jul 22, 2026	13.04	13.24	12.81	13.00	13.00	-1.14%	3,475,340
Jul 21, 2026	12.99	13.22	12.41	13.15	13.15	0.31%	5,431,300
Jul 20, 2026	13.40	13.79	12.90	13.11	13.11	-2.60%	5,720,501
Jul 17, 2026	14.13	14.34	13.31	13.46	13.46	-4.81%	5,533,900
Jul 16, 2026	13.98	14.41	13.79	14.14	14.14	0.86%	4,189,200
Jul 15, 2026	13.83	14.29	13.70	14.02	14.02	1.37%	3,944,900
Jul 14, 2026	13.72	13.93	13.48	13.83	13.83	0.14%	3,818,800
Jul 13, 2026	14.50	14.58	13.78	13.81	13.81	-6.44%	5,909,600
Jul 10, 2026	14.18	15.19	14.18	14.76	14.76	3.07%	8,338,513
Jul 9, 2026	14.51	14.65	13.92	14.32	14.32	-0.97%	5,097,100
Jul 8, 2026	14.85	14.85	14.31	14.46	14.46	-2.63%	6,147,813
Jul 7, 2026	15.73	15.96	14.81	14.85	14.85	-4.87%	8,781,200
Jul 6, 2026	15.77	16.20	15.41	15.61	15.61	-1.20%	10,699,198
Jul 3, 2026	14.89	16.26	14.85	15.80	15.80	6.54%	14,206,800
Jul 2, 2026	14.78	15.66	14.72	14.83	14.83	0.75%	7,212,800
Jul 1, 2026	14.18	15.15	14.15	14.72	14.72	3.52%	6,714,600
Jun 30, 2026	14.11	14.37	13.90	14.22	14.22	1.21%	5,155,570
Jun 29, 2026	14.17	14.48	13.78	14.05	14.05	-1.61%	5,998,730
Jun 26, 2026	14.66	14.95	14.27	14.28	14.28	-3.58%	6,411,600
Jun 25, 2026	15.33	15.44	14.70	14.81	14.81	-3.64%	7,252,970
Jun 24, 2026	16.07	16.12	15.23	15.37	15.37	-3.15%	11,246,330
Jun 23, 2026	15.33	16.86	15.10	15.87	15.87	3.52%	16,365,000
Jun 22, 2026	15.63	15.64	14.85	15.33	15.33	-2.42%	7,170,500
Jun 18, 2026	15.75	15.93	15.38	15.71	15.71	0.06%	5,318,438
Jun 17, 2026	16.20	16.25	15.67	15.70	15.70	-3.86%	6,073,138
Jun 16, 2026	16.20	16.50	15.87	16.33	16.33	0.99%	5,514,300
Jun 15, 2026	15.83	16.28	15.83	16.17	16.17	1.57%	4,786,500
Jun 12, 2026	16.22	16.30	15.83	15.92	15.92	0.38%	6,171,000
Jun 11, 2026	16.00	16.26	15.74	15.86	15.86	-2.70%	6,467,380
Jun 10, 2026	16.67	16.82	16.12	16.30	16.30	-3.95%	7,165,500
Jun 9, 2026	17.48	17.48	16.72	16.97	16.97	-2.19%	8,195,100
Jun 8, 2026	17.00	17.75	16.85	17.35	17.35	-1.59%	10,208,300
Jun 5, 2026	16.90	18.07	16.09	17.63	17.63	4.38%	16,741,700
Jun 4, 2026	16.75	17.36	16.71	16.89	16.89	-0.06%	8,850,000
Jun 3, 2026	17.10	17.37	16.70	16.90	16.90	-1.57%	9,772,300
Jun 2, 2026	18.00	18.40	17.04	17.17	17.17	-4.40%	11,322,440
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%	15,082,650
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