SHA:603768 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	11.17	11.25	11.04	11.07	-	0.64%	871,500
Mar 31, 2026	11.20	11.33	11.00	11.00	11.00	-1.26%	2,034,000
Mar 30, 2026	11.02	11.18	10.76	11.14	11.14	0.81%	2,638,100
Mar 27, 2026	10.70	11.08	10.68	11.05	11.05	1.66%	2,059,000
Mar 26, 2026	11.15	11.15	10.79	10.87	10.87	-1.00%	2,223,600
Mar 25, 2026	10.94	11.08	10.84	10.98	10.98	1.86%	2,500,853
Mar 24, 2026	10.44	10.81	10.30	10.78	10.78	4.97%	3,624,943
Mar 23, 2026	10.70	10.83	10.20	10.27	10.27	-6.64%	4,384,553
Mar 20, 2026	11.42	11.55	11.00	11.00	11.00	-3.76%	5,527,900
Mar 19, 2026	11.73	11.76	11.40	11.43	11.43	-2.47%	2,183,600
Mar 18, 2026	11.58	11.81	11.48	11.72	11.72	1.12%	2,103,500
Mar 17, 2026	11.89	12.07	11.55	11.59	11.59	-2.03%	2,231,700
Mar 16, 2026	11.68	11.89	11.56	11.83	11.83	1.37%	2,973,800
Mar 13, 2026	11.68	11.86	11.52	11.67	11.67	-0.09%	2,918,100
Mar 12, 2026	11.86	11.91	11.61	11.68	11.68	-1.43%	2,122,200
Mar 11, 2026	12.09	12.14	11.77	11.85	11.85	-0.92%	2,072,000
Mar 10, 2026	11.66	11.98	11.66	11.96	11.96	3.10%	2,273,700
Mar 9, 2026	11.35	11.66	11.35	11.60	11.60	-0.85%	3,493,600
Mar 6, 2026	11.35	11.74	11.27	11.70	11.70	3.82%	2,861,400
Mar 5, 2026	11.28	11.55	11.21	11.27	11.27	1.35%	2,851,300
Mar 4, 2026	11.06	11.36	11.06	11.12	11.12	-2.46%	2,832,000
Mar 3, 2026	11.68	11.83	11.38	11.40	11.40	-2.40%	2,949,100
Mar 2, 2026	11.92	12.05	11.55	11.68	11.68	-3.39%	3,822,500
Feb 27, 2026	12.13	12.19	12.02	12.09	12.09	-0.74%	2,516,400
Feb 26, 2026	12.21	12.27	12.12	12.18	12.18	-0.08%	1,936,700
Feb 25, 2026	12.30	12.41	12.19	12.19	12.19	-0.89%	2,418,600
Feb 24, 2026	12.24	12.38	12.22	12.30	12.30	1.07%	2,990,545
Feb 13, 2026	12.16	12.32	12.08	12.17	12.17	0.08%	2,048,500
Feb 12, 2026	12.32	12.35	12.12	12.16	12.16	-1.14%	2,210,300
Feb 11, 2026	12.27	12.34	12.20	12.30	12.30	0.49%	2,073,390
Feb 10, 2026	12.29	12.34	12.20	12.24	12.24	-0.08%	1,970,300
Feb 9, 2026	12.23	12.30	12.15	12.25	12.25	1.24%	2,432,200
Feb 6, 2026	11.92	12.22	11.86	12.10	12.10	1.09%	2,206,000
Feb 5, 2026	12.07	12.11	11.97	11.97	11.97	-0.58%	1,751,500
Feb 4, 2026	12.00	12.11	11.93	12.04	12.04	0.92%	2,246,100
Feb 3, 2026	11.70	11.95	11.64	11.93	11.93	2.58%	2,896,400
Feb 2, 2026	11.60	11.92	11.60	11.63	11.63	-0.68%	3,232,100
Jan 30, 2026	11.50	11.73	11.46	11.71	11.71	1.30%	2,974,100
Jan 29, 2026	11.52	11.76	11.44	11.56	11.56	-0.34%	2,514,800
Jan 28, 2026	11.80	11.84	11.59	11.60	11.60	-1.78%	2,344,200
Jan 27, 2026	11.73	11.90	11.40	11.81	11.81	-	2,959,093
Jan 26, 2026	12.19	12.19	11.69	11.81	11.81	-2.48%	3,420,300
Jan 23, 2026	12.07	12.11	12.02	12.11	12.11	0.33%	1,712,300
Jan 22, 2026	12.04	12.09	11.97	12.07	12.07	0.25%	1,748,500
Jan 21, 2026	11.87	12.06	11.87	12.04	12.04	0.50%	2,209,800
Jan 20, 2026	11.92	12.08	11.86	11.98	11.98	0.08%	2,776,300
Jan 19, 2026	11.79	11.98	11.74	11.97	11.97	1.53%	2,027,050
Jan 16, 2026	11.70	11.89	11.69	11.79	11.79	0.34%	2,160,600
Jan 15, 2026	11.75	11.85	11.70	11.75	11.75	-0.59%	1,951,700
Jan 14, 2026	11.90	11.99	11.62	11.82	11.82	-0.42%	2,877,100