SHA:603767 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 7, 2026	14.89	15.01	14.65	14.95	14.95	-0.20%	3,671,400
Aug 6, 2026	15.07	15.18	14.78	14.98	14.98	-0.60%	4,041,400
Aug 5, 2026	14.97	15.17	14.89	15.07	15.07	0.60%	5,127,000
Aug 4, 2026	15.15	15.25	14.70	14.98	14.98	-0.60%	5,644,200
Aug 3, 2026	14.54	15.07	14.50	15.07	15.07	4.00%	6,120,700
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