SHA:603788 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	17.67	18.79	17.50	17.97	17.97	3.04%	24,076,412
Apr 21, 2026	16.30	17.44	16.30	17.44	17.44	10.03%	14,773,160
Apr 20, 2026	15.75	15.88	15.67	15.85	15.85	0.83%	1,313,660
Apr 17, 2026	15.85	15.85	15.62	15.72	15.72	-0.57%	1,130,500
Apr 16, 2026	15.71	15.87	15.60	15.81	15.81	1.28%	1,575,360
Apr 15, 2026	15.60	15.72	15.50	15.61	15.61	0.71%	1,695,000
Apr 14, 2026	15.98	15.98	15.32	15.50	15.50	1.17%	1,976,920
Apr 13, 2026	15.35	15.42	15.23	15.32	15.32	-0.20%	1,015,200
Apr 10, 2026	15.32	15.50	15.30	15.35	15.35	0.66%	1,028,660
Apr 9, 2026	15.34	15.35	15.22	15.25	15.25	-0.65%	1,141,400
Apr 8, 2026	15.15	15.35	15.09	15.35	15.35	3.23%	1,675,360
Apr 7, 2026	14.65	14.97	14.65	14.87	14.87	1.50%	998,800
Apr 3, 2026	15.04	15.05	14.63	14.65	14.65	-2.33%	1,160,100
Apr 2, 2026	15.17	15.20	14.89	15.00	15.00	-0.66%	879,900
Apr 1, 2026	15.15	15.30	15.03	15.10	15.10	1.14%	1,582,500
Mar 31, 2026	15.12	15.29	14.90	14.93	14.93	-1.13%	1,156,760
Mar 30, 2026	14.79	15.10	14.73	15.10	15.10	1.07%	1,135,700
Mar 27, 2026	14.69	14.97	14.65	14.94	14.94	1.01%	1,272,880
Mar 26, 2026	15.10	15.11	14.70	14.79	14.79	-1.07%	1,610,200
Mar 25, 2026	14.90	15.06	14.84	14.95	14.95	1.01%	1,635,500
Mar 24, 2026	14.73	14.82	14.33	14.80	14.80	3.28%	2,122,860
Mar 23, 2026	15.03	15.17	14.24	14.33	14.33	-5.79%	2,702,600
Mar 20, 2026	15.55	15.64	15.20	15.21	15.21	-1.81%	2,057,680
Mar 19, 2026	15.75	15.89	15.39	15.49	15.49	-2.33%	1,940,600
Mar 18, 2026	15.68	15.89	15.56	15.86	15.86	0.95%	1,472,900
Mar 17, 2026	16.01	16.05	15.69	15.71	15.71	-1.57%	1,263,979
Mar 16, 2026	15.90	16.19	15.83	15.96	15.96	-0.37%	1,502,100
Mar 13, 2026	15.96	16.17	15.92	16.02	16.02	-0.31%	1,624,319
Mar 12, 2026	16.20	16.20	16.01	16.07	16.07	-0.31%	1,174,200
Mar 11, 2026	16.27	16.28	16.08	16.12	16.12	-0.43%	1,244,660
Mar 10, 2026	15.88	16.20	15.83	16.19	16.19	2.79%	1,605,680
Mar 9, 2026	15.89	15.89	15.55	15.75	15.75	-1.44%	1,854,469
Mar 6, 2026	15.68	16.00	15.64	15.98	15.98	1.85%	1,283,999
Mar 5, 2026	15.74	15.92	15.61	15.69	15.69	0.77%	1,521,299
Mar 4, 2026	15.39	15.75	15.39	15.57	15.57	-1.08%	2,017,989
Mar 3, 2026	16.15	16.30	15.73	15.74	15.74	-2.66%	2,789,580
Mar 2, 2026	16.58	16.63	16.13	16.17	16.17	-2.94%	2,600,700
Feb 27, 2026	16.72	16.81	16.57	16.66	16.66	-0.83%	1,955,600
Feb 26, 2026	16.78	16.81	16.64	16.80	16.80	0.48%	1,765,398
Feb 25, 2026	16.77	16.79	16.67	16.72	16.72	0.24%	1,586,100
Feb 24, 2026	16.83	16.84	16.56	16.68	16.68	0.06%	1,917,800
Feb 13, 2026	16.59	16.80	16.57	16.67	16.67	0.30%	1,824,220
Feb 12, 2026	16.75	16.77	16.55	16.62	16.62	-0.42%	1,924,700
Feb 11, 2026	16.67	16.85	16.62	16.69	16.69	0.72%	2,015,700
Feb 10, 2026	16.50	16.64	16.45	16.57	16.57	0.42%	1,482,200
Feb 9, 2026	16.58	16.62	16.44	16.50	16.50	0.36%	1,515,640
Feb 6, 2026	16.31	16.57	16.31	16.44	16.44	0.43%	1,715,100
Feb 5, 2026	16.42	16.48	16.30	16.37	16.37	-0.30%	1,745,600
Feb 4, 2026	16.16	16.47	16.16	16.42	16.42	1.30%	2,147,940
Feb 3, 2026	16.25	16.37	16.15	16.21	16.21	0.12%	2,052,480