SHA:603768 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	13.01	13.09	12.93	12.97	12.97	-0.23%	3,190,200
Sep 16, 2025	12.80	13.03	12.80	13.00	13.00	1.56%	3,481,851
Sep 15, 2025	12.80	13.03	12.78	12.80	12.80	-	3,045,600
Sep 12, 2025	12.93	12.93	12.77	12.80	12.80	-0.93%	1,974,800
Sep 11, 2025	12.91	12.97	12.72	12.92	12.92	0.08%	3,060,222
Sep 10, 2025	12.85	13.10	12.76	12.91	12.91	0.47%	3,577,000
Sep 9, 2025	12.70	12.99	12.63	12.85	12.85	0.86%	5,446,100
Sep 8, 2025	12.60	12.83	12.49	12.74	12.74	2.08%	3,760,500
Sep 5, 2025	12.29	12.52	12.21	12.48	12.48	1.46%	2,863,900
Sep 4, 2025	12.21	12.41	12.13	12.30	12.30	0.74%	3,614,779
Sep 3, 2025	12.69	12.74	12.14	12.21	12.21	-3.63%	4,031,700
Sep 2, 2025	12.69	12.80	12.34	12.67	12.67	-0.08%	5,005,028
Sep 1, 2025	12.64	12.85	12.46	12.68	12.68	0.32%	4,049,400
Aug 29, 2025	12.85	12.86	12.58	12.64	12.64	-1.63%	3,515,362
Aug 28, 2025	12.81	13.10	12.36	12.85	12.85	0.39%	6,797,425
Aug 27, 2025	13.19	13.27	12.76	12.80	12.80	-2.96%	5,726,888
Aug 26, 2025	13.08	13.27	13.01	13.19	13.19	0.69%	4,226,362
Aug 25, 2025	13.12	13.19	13.01	13.10	13.10	-0.15%	4,760,162
Aug 22, 2025	13.19	13.24	13.02	13.12	13.12	-0.61%	3,567,587
Aug 21, 2025	13.23	13.40	13.08	13.20	13.20	-0.15%	4,393,925
Aug 20, 2025	13.08	13.22	12.95	13.22	13.22	0.99%	5,772,300
Aug 19, 2025	12.81	13.09	12.75	13.09	13.09	2.19%	5,315,000
Aug 18, 2025	12.84	12.97	12.78	12.81	12.81	0.08%	3,809,800
Aug 15, 2025	12.62	12.90	12.62	12.80	12.80	1.35%	3,569,000
Aug 14, 2025	13.04	13.12	12.62	12.63	12.63	-3.22%	4,747,700
Aug 13, 2025	12.94	13.09	12.89	13.05	13.05	0.85%	4,080,500
Aug 12, 2025	13.10	13.15	12.93	12.94	12.94	-1.30%	2,745,500
Aug 11, 2025	12.98	13.13	12.93	13.11	13.11	1.24%	4,084,000
Aug 8, 2025	12.91	12.99	12.75	12.95	12.95	0.15%	3,266,000
Aug 7, 2025	13.06	13.15	12.92	12.93	12.93	-1.07%	3,533,400
Aug 6, 2025	13.00	13.15	12.91	13.07	13.07	0.77%	5,783,800
Aug 5, 2025	12.89	13.21	12.89	12.97	12.97	0.93%	4,965,051
Aug 4, 2025	12.48	12.86	12.39	12.85	12.85	2.23%	6,110,200
Aug 1, 2025	12.81	12.90	12.48	12.57	12.57	-1.02%	7,186,500
Jul 31, 2025	12.68	12.82	12.60	12.70	12.70	0.08%	5,152,300
Jul 30, 2025	12.78	12.88	12.63	12.69	12.69	-0.70%	3,558,500
Jul 29, 2025	12.71	12.97	12.62	12.78	12.78	-0.70%	4,647,300
Jul 28, 2025	12.83	13.14	12.77	12.87	12.87	0.86%	5,463,890
Jul 25, 2025	12.80	12.89	12.74	12.76	12.76	-0.31%	4,235,400
Jul 24, 2025	12.62	12.94	12.60	12.80	12.80	1.51%	3,608,700
Jul 23, 2025	12.81	12.81	12.61	12.61	12.61	-1.18%	3,102,100
Jul 22, 2025	13.04	13.15	12.70	12.76	12.76	-0.85%	4,118,000
Jul 21, 2025	12.64	12.94	12.64	12.87	12.87	1.58%	3,766,164
Jul 18, 2025	12.90	12.91	12.55	12.67	12.67	-1.63%	4,440,858
Jul 17, 2025	12.64	12.94	12.57	12.88	12.88	1.98%	5,169,200
Jul 16, 2025	12.29	12.74	12.24	12.63	12.63	2.43%	7,547,837
Jul 15, 2025	12.50	12.69	11.99	12.33	12.33	-4.86%	10,209,979
Jul 14, 2025	12.87	13.14	12.81	12.96	12.96	0.70%	4,526,500
Jul 11, 2025	12.81	12.93	12.73	12.87	12.87	0.23%	3,359,200
Jul 10, 2025	12.71	12.84	12.60	12.84	12.84	1.10%	3,505,800