SHA:603768 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 7, 2026	11.18	11.24	10.89	11.22	11.22	0.27%	2,893,300
Aug 6, 2026	11.22	11.30	10.89	11.19	11.19	1.18%	3,748,800
Aug 5, 2026	11.24	11.38	11.00	11.06	11.06	-1.07%	3,904,050
Aug 4, 2026	11.39	11.39	11.11	11.18	11.18	-1.15%	3,571,300
Aug 3, 2026	11.04	11.31	10.96	11.31	11.31	2.82%	2,795,500
Jul 31, 2026	10.68	11.08	10.68	11.00	11.00	2.23%	2,674,800
Jul 30, 2026	10.76	11.00	10.70	10.76	10.76	0.09%	2,658,600
Jul 29, 2026	10.46	10.80	10.46	10.75	10.75	2.48%	3,355,400
Jul 28, 2026	10.37	10.63	10.30	10.49	10.49	1.16%	2,945,600
Jul 27, 2026	10.03	10.40	9.97	10.37	10.37	2.98%	3,380,900
Jul 24, 2026	10.10	10.37	9.91	10.07	10.07	-0.20%	3,111,800
Jul 23, 2026	9.97	10.18	9.71	10.09	10.09	2.64%	4,606,500
Jul 22, 2026	9.16	10.15	9.06	9.83	9.83	6.27%	5,308,466
Jul 21, 2026	9.67	9.68	9.02	9.25	9.25	-2.43%	3,718,500
Jul 20, 2026	9.77	10.10	9.36	9.48	9.48	-2.87%	5,102,900
Jul 17, 2026	10.14	10.29	9.68	9.76	9.76	-3.56%	2,879,300
Jul 16, 2026	9.86	10.31	9.81	10.12	10.12	1.40%	2,749,400
Jul 15, 2026	9.98	10.15	9.83	9.98	9.98	2.46%	2,886,300
Jul 14, 2026	9.53	9.76	9.36	9.74	9.74	2.20%	2,357,700
Jul 13, 2026	9.77	9.95	9.44	9.53	9.53	-3.35%	2,850,000
Jul 10, 2026	9.84	10.09	9.77	9.86	9.86	-0.40%	3,792,599
Jul 9, 2026	9.85	10.14	9.74	9.90	9.90	0.51%	3,601,500
Jul 8, 2026	10.11	10.12	9.69	9.85	9.85	-2.48%	3,580,900
Jul 7, 2026	10.35	10.49	10.03	10.10	10.10	-1.75%	4,661,750
Jul 6, 2026	9.96	10.69	9.90	10.28	10.28	2.59%	5,338,600
Jul 3, 2026	9.50	10.27	9.49	10.02	10.02	6.26%	6,080,800
Jul 2, 2026	9.51	9.76	9.40	9.43	9.43	0.53%	3,056,200
Jul 1, 2026	9.13	9.54	9.07	9.38	9.38	2.74%	3,256,900
Jun 30, 2026	9.28	9.36	9.03	9.13	9.13	-1.51%	2,715,300
Jun 29, 2026	9.10	9.37	8.90	9.27	9.27	-0.43%	3,307,717
Jun 26, 2026	9.52	9.54	9.19	9.31	9.31	-2.41%	2,867,300
Jun 25, 2026	9.78	9.87	9.50	9.54	9.54	-2.85%	2,928,500
Jun 24, 2026	10.36	10.36	9.73	9.82	9.82	-4.10%	3,573,300
Jun 23, 2026	9.95	10.44	9.95	10.24	10.24	1.99%	4,028,722
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