SHA:603788 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	13.30	13.67	13.30	13.61	13.61	1.64%	1,154,732
Sep 11, 2026	13.65	13.65	13.32	13.39	13.39	-1.47%	924,100
Sep 10, 2026	13.66	13.68	13.55	13.59	13.59	-0.59%	544,600
Sep 9, 2026	13.80	13.80	13.61	13.67	13.67	-0.80%	973,500
Sep 8, 2026	13.70	13.83	13.70	13.78	13.78	0.22%	662,971
Sep 7, 2026	13.66	13.89	13.65	13.75	13.75	0.36%	1,041,340
Sep 4, 2026	13.84	13.94	13.68	13.70	13.70	-0.22%	1,008,600
Sep 3, 2026	13.79	13.93	13.66	13.73	13.73	-0.44%	905,400
Sep 2, 2026	13.88	13.91	13.68	13.79	13.79	-1.01%	849,660
Sep 1, 2026	13.80	14.01	13.80	13.93	13.93	0.51%	1,494,900
Aug 31, 2026	13.75	13.87	13.63	13.86	13.86	1.09%	1,612,080
Aug 28, 2026	13.68	13.74	13.62	13.71	13.71	0.37%	698,000
Aug 27, 2026	13.63	13.78	13.55	13.66	13.66	-0.73%	1,384,060
Aug 26, 2026	13.75	13.99	13.63	13.76	13.76	-1.99%	2,532,512
Aug 25, 2026	13.77	14.06	13.75	14.04	14.04	1.45%	966,520
Aug 24, 2026	13.82	13.99	13.79	13.84	13.84	-0.43%	908,560
Aug 21, 2026	13.89	13.93	13.66	13.90	13.90	0.29%	737,760
Aug 20, 2026	13.65	13.87	13.65	13.86	13.86	2.14%	1,008,700
Aug 19, 2026	13.92	13.94	13.55	13.57	13.57	-3.14%	1,428,880
Aug 18, 2026	14.08	14.16	13.85	14.01	14.01	-0.85%	931,500
Aug 17, 2026	13.99	14.15	13.93	14.13	14.13	0.78%	860,900
Aug 14, 2026	13.95	14.10	13.88	14.02	14.02	0.07%	892,200
Aug 13, 2026	14.09	14.19	13.97	14.01	14.01	-0.99%	1,236,700
Aug 12, 2026	14.13	14.21	14.05	14.15	14.15	0.64%	1,282,884
Aug 11, 2026	14.22	14.39	14.03	14.06	14.06	-0.64%	1,471,600
Aug 10, 2026	14.11	14.21	13.95	14.15	14.15	0.50%	1,096,200
Aug 7, 2026	14.14	14.19	13.95	14.08	14.08	-0.85%	1,220,800
Aug 6, 2026	13.97	14.23	13.90	14.20	14.20	1.65%	1,689,580
Aug 5, 2026	13.96	14.08	13.86	13.97	13.97	0.50%	1,292,480
Aug 4, 2026	14.25	14.25	13.86	13.90	13.90	-1.14%	1,493,100
Aug 3, 2026	13.93	14.16	13.93	14.06	14.06	1.01%	1,136,300
Jul 31, 2026	14.33	14.39	13.92	13.92	13.92	-2.59%	1,664,200
Jul 30, 2026	14.20	14.49	14.05	14.29	14.29	0.63%	2,194,400
Jul 29, 2026	13.95	14.38	13.88	14.20	14.20	1.28%	2,736,740
Jul 28, 2026	13.30	14.21	13.19	14.02	14.02	5.57%	4,295,109
Jul 27, 2026	12.85	13.35	12.78	13.28	13.28	3.27%	1,968,700
Jul 24, 2026	12.95	12.95	12.76	12.86	12.86	-1.23%	907,500
Jul 23, 2026	12.68	13.03	12.64	13.02	13.02	2.12%	1,434,209
Jul 22, 2026	13.01	13.01	12.71	12.75	12.75	-1.47%	1,603,914
Jul 21, 2026	13.15	13.23	12.81	12.94	12.94	-1.82%	2,346,477
Jul 20, 2026	13.44	13.65	13.02	13.18	13.18	-1.57%	2,121,500
Jul 17, 2026	13.51	13.79	13.24	13.39	13.39	-1.47%	2,139,100
Jul 16, 2026	13.56	13.76	13.43	13.59	13.59	0.30%	1,155,090
Jul 15, 2026	13.50	13.69	13.40	13.55	13.55	0.37%	1,391,540
Jul 14, 2026	13.17	13.54	13.13	13.50	13.50	2.27%	1,380,500
Jul 13, 2026	13.61	13.68	13.11	13.20	13.20	-2.94%	1,948,400
Jul 10, 2026	13.34	13.85	13.22	13.60	13.60	1.64%	1,961,918
Jul 9, 2026	13.59	13.68	13.15	13.38	13.38	-1.55%	1,851,020
Jul 8, 2026	13.74	13.78	13.45	13.59	13.59	-1.38%	1,297,800
Jul 7, 2026	14.19	14.29	13.74	13.78	13.78	-2.55%	2,213,541