SHA:603768 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	9.95	10.44	9.95	10.33	-	2.89%	3,086,522
Jun 22, 2026	10.04	10.19	9.66	10.04	10.04	-0.30%	3,627,100
Jun 18, 2026	10.00	10.14	9.86	10.07	10.07	0.40%	2,488,622
Jun 17, 2026	10.40	10.40	10.00	10.03	10.03	-3.09%	4,235,200
Jun 16, 2026	10.48	10.48	10.12	10.35	10.35	-0.48%	3,554,700
Jun 15, 2026	10.55	10.89	10.32	10.40	10.40	-1.14%	5,693,000
Jun 12, 2026	10.58	10.85	10.47	10.52	10.52	0.19%	4,362,873
Jun 11, 2026	10.59	10.64	10.25	10.50	10.50	-1.04%	2,972,800
Jun 10, 2026	10.85	10.92	10.35	10.61	10.61	-2.39%	4,161,000
Jun 9, 2026	10.96	11.15	10.78	10.87	10.87	-0.28%	3,635,600
Jun 8, 2026	10.95	11.25	10.72	10.90	10.90	-2.68%	4,533,300
Jun 5, 2026	11.15	11.34	10.90	11.20	11.20	0.36%	4,055,500
Jun 4, 2026	11.29	11.36	10.94	11.16	11.16	-1.33%	5,128,500
Jun 3, 2026	11.53	11.65	11.20	11.31	11.31	-1.99%	6,624,400
Jun 2, 2026	11.55	11.85	11.37	11.54	11.54	-0.52%	7,104,600
Jun 1, 2026	11.09	11.79	11.07	11.60	11.60	-0.68%	11,740,400
May 29, 2026	10.86	12.02	10.59	11.68	11.68	6.76%	13,671,550
May 28, 2026	10.60	10.96	10.33	10.94	10.94	3.31%	4,468,835
May 27, 2026	11.00	11.01	10.48	10.59	10.59	-3.81%	4,230,100
May 26, 2026	11.22	11.59	10.87	11.01	11.01	-2.91%	4,215,400
May 25, 2026	11.73	11.95	11.22	11.34	11.34	-3.24%	3,201,600
May 22, 2026	11.60	11.87	11.44	11.72	11.72	1.65%	4,229,400
May 21, 2026	11.81	12.06	11.50	11.53	11.53	-2.37%	3,329,140
May 20, 2026	11.95	11.97	11.72	11.81	11.81	-0.84%	2,219,700
May 19, 2026	11.96	12.15	11.81	11.91	11.91	-0.33%	1,796,300
May 18, 2026	11.84	12.02	11.75	11.95	11.95	0.67%	3,301,360
May 15, 2026	11.78	12.02	11.61	11.87	11.87	-0.08%	3,104,600
May 14, 2026	12.00	12.01	11.75	11.88	11.88	-0.50%	2,749,037
May 13, 2026	12.06	12.10	11.85	11.94	11.94	-0.75%	2,605,900
May 12, 2026	11.96	12.29	11.96	12.03	12.03	-0.41%	2,861,400
May 11, 2026	12.22	12.26	12.03	12.08	12.08	-0.98%	2,552,100
May 8, 2026	12.04	12.23	11.95	12.20	12.20	1.33%	3,290,100
May 7, 2026	12.00	12.19	12.00	12.04	12.04	0.33%	3,619,500
May 6, 2026	12.05	12.14	11.91	12.00	12.00	1.10%	4,393,400
Apr 30, 2026	11.88	12.04	11.80	11.87	11.87	0.08%	3,888,800
Apr 29, 2026	11.75	11.98	11.58	11.86	11.86	1.37%	6,100,800
Apr 28, 2026	11.54	12.07	11.48	11.70	11.70	3.63%	10,185,600
Apr 27, 2026	11.01	11.35	10.97	11.29	11.29	2.26%	2,872,000
Apr 24, 2026	10.80	11.10	10.74	11.04	11.04	1.19%	2,477,900
Apr 23, 2026	11.00	11.07	10.85	10.91	10.91	-1.09%	2,240,400
Apr 22, 2026	11.09	11.09	10.90	11.03	11.03	-0.63%	1,966,300
Apr 21, 2026	11.08	11.20	11.00	11.10	11.10	-	1,664,500
Apr 20, 2026	11.00	11.13	10.94	11.10	11.10	0.27%	2,017,800
Apr 17, 2026	11.41	11.41	10.92	11.07	11.07	-0.90%	2,278,800
Apr 16, 2026	10.88	11.19	10.86	11.17	11.17	2.76%	2,134,400
Apr 15, 2026	11.04	11.06	10.86	10.87	10.87	-1.00%	1,703,800
Apr 14, 2026	11.28	11.28	10.87	10.98	10.98	-0.63%	1,542,800
Apr 13, 2026	11.15	11.20	11.01	11.05	11.05	-0.90%	1,801,100
Apr 10, 2026	11.01	11.25	11.01	11.15	11.15	1.64%	1,642,200
Apr 9, 2026	11.15	11.18	10.88	10.97	10.97	-1.61%	1,999,600