SHA:603767 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	15.90	16.21	15.40	15.55	15.55	-2.99%	17,718,000
Oct 23, 2026	14.41	16.50	14.33	16.03	16.03	6.51%	23,495,900
Oct 22, 2026	16.41	18.00	14.98	15.05	15.05	-9.50%	26,418,700
Oct 21, 2026	16.30	16.77	16.06	16.63	16.63	1.22%	17,325,740
Oct 20, 2026	16.35	16.79	15.99	16.43	16.43	-3.01%	23,930,300
Oct 19, 2026	15.33	17.28	15.00	16.94	16.94	7.76%	33,262,699
Oct 16, 2026	15.00	15.80	13.88	15.72	15.72	5.86%	29,797,100
Oct 15, 2026	14.43	15.12	14.40	14.85	14.85	-0.13%	14,311,700
Oct 14, 2026	15.80	16.02	14.77	14.87	14.87	-5.41%	22,771,900
Oct 13, 2026	14.18	15.72	14.06	15.72	15.72	10.01%	13,384,650
Oct 12, 2026	14.67	14.69	14.21	14.29	14.29	-2.79%	6,569,701
Oct 9, 2026	14.63	14.88	14.16	14.70	14.70	0.41%	11,543,200
Oct 8, 2026	14.68	15.08	14.54	14.64	14.64	-1.28%	11,702,800
Sep 30, 2026	15.26	15.26	14.70	14.83	14.83	-3.39%	17,008,600
Sep 29, 2026	14.73	15.71	14.65	15.35	15.35	2.27%	27,976,400
Sep 28, 2026	15.05	16.20	14.72	15.01	15.01	1.83%	30,751,443
Sep 24, 2026	13.40	14.74	13.28	14.74	14.74	10.00%	10,786,500
Sep 23, 2026	13.51	13.51	13.25	13.40	13.40	-0.81%	1,657,900
Sep 22, 2026	13.57	13.75	13.45	13.51	13.51	-0.59%	2,586,190
Sep 21, 2026	13.39	13.70	13.36	13.59	13.59	1.34%	3,124,800
Sep 18, 2026	13.44	13.69	13.36	13.41	13.41	-	2,974,036
Sep 17, 2026	13.17	13.50	13.06	13.41	13.41	1.75%	3,409,190
Sep 16, 2026	13.10	13.25	12.94	13.18	13.18	-0.08%	2,005,590
Sep 15, 2026	13.19	13.38	13.06	13.19	13.19	-0.38%	2,316,000
Sep 14, 2026	13.30	13.45	13.14	13.24	13.24	-0.45%	1,850,200
Sep 11, 2026	13.70	13.70	13.13	13.30	13.30	-2.06%	2,332,850
Sep 10, 2026	13.89	13.90	13.55	13.58	13.58	-2.65%	2,797,100
Sep 9, 2026	14.12	14.20	13.91	13.95	13.95	-1.48%	2,548,200
Sep 8, 2026	14.26	14.40	14.13	14.16	14.16	-0.70%	2,354,950
Sep 7, 2026	14.19	14.45	14.04	14.26	14.26	0.78%	3,618,200
Sep 4, 2026	14.65	14.78	14.09	14.15	14.15	-2.08%	6,166,700
Sep 3, 2026	14.17	14.95	14.17	14.45	14.45	1.98%	7,523,400
Sep 2, 2026	14.05	14.20	13.76	14.17	14.17	1.07%	4,244,200
Sep 1, 2026	14.16	14.26	14.00	14.02	14.02	-0.92%	3,472,400
Aug 31, 2026	14.16	14.30	14.06	14.15	14.15	-0.21%	2,652,000
Aug 28, 2026	14.27	14.41	14.15	14.18	14.18	-0.91%	2,581,360
Aug 27, 2026	14.20	14.43	14.19	14.31	14.31	-0.28%	2,469,822
Aug 26, 2026	14.52	14.67	14.28	14.35	14.35	-1.31%	3,340,900
Aug 25, 2026	14.01	14.60	13.93	14.54	14.54	3.05%	4,846,322
Aug 24, 2026	14.54	14.59	13.93	14.11	14.11	-2.56%	4,006,400
Aug 21, 2026	14.24	14.53	14.04	14.48	14.48	1.26%	4,662,900
Aug 20, 2026	14.19	14.36	13.80	14.30	14.30	-0.21%	7,184,487
Aug 19, 2026	15.60	15.78	14.33	14.33	14.33	-9.99%	12,315,800
Aug 18, 2026	15.28	16.49	14.87	15.92	15.92	4.87%	16,363,980
Aug 17, 2026	14.90	15.20	14.75	15.18	15.18	1.54%	2,866,800
Aug 14, 2026	15.06	15.09	14.82	14.95	14.95	-0.47%	2,206,800
Aug 13, 2026	15.31	15.39	15.02	15.02	15.02	-1.89%	2,638,700
Aug 12, 2026	15.10	15.41	15.08	15.31	15.31	0.66%	2,769,800
Aug 11, 2026	15.25	15.28	14.79	15.21	15.21	0.20%	3,934,500
Aug 10, 2026	15.00	15.18	14.71	15.18	15.18	1.54%	3,276,350