SHA:603768 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	12.00	12.01	11.75	11.86	-	-0.67%	808,900
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
Apr 8, 2026	11.20	11.25	11.08	11.15	11.15	2.29%	2,173,000
Apr 7, 2026	10.59	10.98	10.50	10.90	10.90	3.02%	2,736,900
Apr 3, 2026	10.96	10.99	10.50	10.58	10.58	-3.47%	2,345,053
Apr 2, 2026	11.07	11.20	10.85	10.96	10.96	-1.17%	2,469,000
Apr 1, 2026	11.17	11.25	11.03	11.09	11.09	0.82%	1,843,600
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