SHA:603768 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	12.01	12.26	11.85	11.87	11.87	-0.34%	3,185,400
Jan 12, 2026	11.78	11.93	11.75	11.91	11.91	1.28%	2,446,000
Jan 9, 2026	11.75	11.80	11.66	11.76	11.76	-	2,256,943
Jan 8, 2026	11.54	11.77	11.51	11.76	11.76	1.91%	2,113,900
Jan 7, 2026	11.69	11.69	11.50	11.54	11.54	-1.28%	2,054,700
Jan 6, 2026	11.70	11.85	11.66	11.69	11.69	0.17%	2,842,300
Jan 5, 2026	11.60	11.72	11.52	11.67	11.67	0.60%	1,952,700
Dec 31, 2025	11.70	11.70	11.37	11.60	11.60	0.43%	1,568,400
Dec 30, 2025	11.65	11.71	11.46	11.55	11.55	-1.11%	1,300,200
Dec 29, 2025	11.78	11.78	11.38	11.68	11.68	0.17%	1,528,200
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