SHA:603768 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	10.99	11.30	10.98	11.16	11.16	0.36%	2,337,300
Oct 23, 2026	11.00	11.12	10.45	11.12	11.12	-0.36%	3,878,100
Oct 22, 2026	11.25	11.36	11.10	11.16	11.16	0.09%	2,344,600
Oct 21, 2026	11.57	11.65	11.12	11.15	11.15	-2.87%	2,482,200
Oct 20, 2026	11.33	11.76	11.30	11.48	11.48	1.32%	2,662,500
Oct 19, 2026	11.28	11.44	10.93	11.33	11.33	-0.53%	2,640,000
Oct 16, 2026	11.42	11.55	11.24	11.39	11.39	1.79%	2,182,300
Oct 15, 2026	11.32	11.34	11.10	11.19	11.19	-1.84%	2,426,600
Oct 14, 2026	11.69	11.81	11.40	11.40	11.40	-2.48%	2,108,100
Oct 13, 2026	11.53	11.86	11.26	11.69	11.69	-0.09%	2,681,700
Oct 12, 2026	12.07	12.07	11.60	11.70	11.70	-2.58%	3,295,300
Oct 9, 2026	12.25	12.30	11.72	12.01	12.01	-1.72%	4,350,650
Oct 8, 2026	11.94	12.32	11.87	12.22	12.22	0.66%	6,215,200
Sep 30, 2026	11.86	12.50	11.78	12.14	12.14	2.79%	6,988,650
Sep 29, 2026	11.57	12.00	11.46	11.81	11.81	1.81%	3,830,600
Sep 28, 2026	11.71	11.79	11.52	11.60	11.60	0.26%	2,412,100
Sep 24, 2026	11.57	11.72	11.53	11.57	11.57	-	1,413,000
Sep 23, 2026	11.63	11.70	11.43	11.57	11.57	-0.43%	1,628,800
Sep 22, 2026	11.50	11.64	11.41	11.62	11.62	1.22%	2,103,700
Sep 21, 2026	11.35	11.51	11.34	11.48	11.48	1.23%	1,660,553
Sep 18, 2026	11.46	11.60	11.28	11.34	11.34	-1.05%	1,733,996
Sep 17, 2026	11.16	11.49	11.08	11.46	11.46	2.05%	1,837,200
Sep 16, 2026	11.11	11.32	10.98	11.23	11.23	0.99%	1,851,000
Sep 15, 2026	11.45	11.45	11.11	11.12	11.12	-2.97%	1,913,933
Sep 14, 2026	11.25	11.58	11.21	11.46	11.46	0.97%	3,316,633
Sep 11, 2026	11.65	11.75	11.10	11.35	11.35	-3.16%	4,151,800
Sep 10, 2026	11.85	11.88	11.65	11.72	11.72	-0.42%	1,798,500
Sep 9, 2026	12.00	12.00	11.68	11.77	11.77	-0.08%	2,159,824
Sep 8, 2026	11.73	11.91	11.59	11.78	11.78	1.03%	2,299,200
Sep 7, 2026	11.71	11.78	11.55	11.66	11.66	0.26%	2,089,100
Sep 4, 2026	11.78	11.92	11.50	11.63	11.63	-0.68%	2,031,100
Sep 3, 2026	11.90	12.00	11.66	11.71	11.71	-1.60%	2,019,300
Sep 2, 2026	11.76	11.94	11.66	11.90	11.90	0.34%	2,440,918
Sep 1, 2026	11.84	12.00	11.65	11.86	11.86	0.08%	2,446,800
Aug 31, 2026	11.55	11.88	11.53	11.85	11.85	1.80%	2,566,600
Aug 28, 2026	11.75	11.88	11.59	11.64	11.64	0.87%	2,722,900
Aug 27, 2026	11.63	11.74	11.48	11.54	11.54	-1.62%	2,156,100
Aug 26, 2026	11.74	11.85	11.47	11.73	11.73	-0.59%	3,240,118
Aug 25, 2026	11.25	11.89	11.15	11.80	11.80	4.98%	4,269,050
Aug 24, 2026	11.19	11.34	11.11	11.24	11.24	0.45%	2,427,300
Aug 21, 2026	11.06	11.40	11.00	11.19	11.19	-	1,648,331
Aug 20, 2026	11.00	11.23	11.00	11.19	11.19	2.38%	1,740,600
Aug 19, 2026	11.22	11.29	10.93	10.93	10.93	-3.45%	2,512,000
Aug 18, 2026	11.29	11.42	11.20	11.32	11.32	0.27%	2,035,800
Aug 17, 2026	11.06	11.29	10.96	11.29	11.29	1.90%	2,200,948
Aug 14, 2026	11.25	11.26	11.00	11.08	11.08	-0.63%	2,724,748
Aug 13, 2026	11.29	11.34	11.15	11.15	11.15	-1.24%	1,840,600
Aug 12, 2026	11.20	11.33	11.20	11.29	11.29	0.36%	2,040,400
Aug 11, 2026	11.40	11.48	11.24	11.25	11.25	-0.88%	3,163,500
Aug 10, 2026	11.16	11.47	11.08	11.35	11.35	1.16%	3,318,150