SHA:603768 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	11.84	11.86	11.60	11.66	11.66	-1.27%	1,782,000
Dec 25, 2025	11.74	11.84	11.61	11.81	11.81	1.03%	1,316,600
Dec 24, 2025	11.55	11.73	11.38	11.69	11.69	1.65%	1,551,500
Dec 23, 2025	11.69	11.69	11.45	11.50	11.50	-0.95%	1,465,200
Dec 22, 2025	11.70	11.80	11.60	11.61	11.61	-0.26%	1,894,600
Dec 19, 2025	11.43	11.73	11.41	11.64	11.64	2.11%	2,287,800
Dec 18, 2025	11.16	11.45	11.09	11.40	11.40	1.79%	2,327,200
Dec 17, 2025	11.27	11.43	10.98	11.20	11.20	-	2,263,500
Dec 16, 2025	11.32	11.43	11.15	11.20	11.20	-1.06%	1,874,145
Dec 15, 2025	11.20	11.39	11.06	11.32	11.32	0.80%	1,353,200
Dec 12, 2025	11.35	11.55	11.20	11.23	11.23	-1.06%	2,607,545
Dec 11, 2025	11.63	11.67	11.35	11.35	11.35	-2.58%	2,331,600
Dec 10, 2025	11.90	11.90	11.57	11.65	11.65	-0.68%	2,030,500
Dec 9, 2025	11.82	11.94	11.70	11.73	11.73	-1.10%	1,461,400
Dec 8, 2025	11.83	11.99	11.78	11.86	11.86	0.51%	1,874,200
Dec 5, 2025	11.68	11.87	11.52	11.80	11.80	1.20%	2,323,600
Dec 4, 2025	11.95	12.02	11.65	11.66	11.66	-2.02%	1,882,200
Dec 3, 2025	12.00	12.07	11.85	11.90	11.90	-0.83%	2,133,400
Dec 2, 2025	12.10	12.15	11.90	12.00	12.00	-1.15%	2,506,800
Dec 1, 2025	12.16	12.36	12.12	12.14	12.14	-0.08%	2,428,600
Nov 28, 2025	11.85	12.16	11.85	12.15	12.15	1.76%	1,882,200
Nov 27, 2025	11.84	12.02	11.84	11.94	11.94	0.76%	1,954,800
Nov 26, 2025	12.03	12.22	11.83	11.85	11.85	-1.41%	2,127,500
Nov 25, 2025	11.93	12.22	11.93	12.02	12.02	0.67%	2,074,400
Nov 24, 2025	11.85	12.05	11.73	11.94	11.94	1.27%	2,765,899
Nov 21, 2025	12.31	12.39	11.76	11.79	11.79	-4.15%	3,283,400
Nov 20, 2025	12.47	12.49	12.21	12.30	12.30	-1.05%	2,037,700
Nov 19, 2025	12.64	12.66	12.34	12.43	12.43	-1.66%	2,690,200
Nov 18, 2025	12.78	12.83	12.57	12.64	12.64	-1.33%	2,067,300
Nov 17, 2025	12.72	12.82	12.64	12.81	12.81	0.79%	2,411,458
Nov 14, 2025	12.60	12.80	12.57	12.71	12.71	0.55%	2,528,100
Nov 13, 2025	12.52	12.79	12.40	12.64	12.64	0.96%	3,475,500
Nov 12, 2025	12.50	12.57	12.44	12.52	12.52	0.16%	2,107,558
Nov 11, 2025	12.50	12.54	12.40	12.50	12.50	0.56%	1,589,400
Nov 10, 2025	12.40	12.52	12.35	12.43	12.43	0.08%	1,780,400
Nov 7, 2025	12.35	12.47	12.30	12.42	12.42	0.08%	1,637,000
Nov 6, 2025	12.47	12.47	12.32	12.41	12.41	-0.24%	1,964,900
Nov 5, 2025	12.28	12.49	12.21	12.44	12.44	1.14%	2,299,240
Nov 4, 2025	12.34	12.34	12.15	12.30	12.30	0.16%	2,102,900
Nov 3, 2025	12.25	12.39	12.18	12.28	12.28	-	2,548,450
Oct 31, 2025	11.96	12.31	11.91	12.28	12.28	1.49%	2,927,800
Oct 30, 2025	12.12	12.21	12.00	12.10	12.10	-0.08%	2,357,800
Oct 29, 2025	12.26	12.29	12.06	12.11	12.11	-1.22%	1,982,900
Oct 28, 2025	12.28	12.38	12.20	12.26	12.26	-0.08%	1,772,500
Oct 27, 2025	12.24	12.39	12.13	12.27	12.27	0.49%	2,158,700
Oct 24, 2025	12.23	12.36	12.12	12.21	12.21	0.16%	2,671,525
Oct 23, 2025	12.06	12.19	11.90	12.19	12.19	1.08%	2,116,100
Oct 22, 2025	11.99	12.16	11.94	12.06	12.06	0.58%	2,092,100
Oct 21, 2025	11.82	12.03	11.80	11.99	11.99	1.35%	2,023,800
Oct 20, 2025	11.70	11.85	11.68	11.83	11.83	1.98%	1,786,200