SHA:603767 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	15.33	16.86	15.10	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%	15,082,658
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