SHA:603788 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	13.05	13.05	12.82	12.90	12.90	-0.46%	1,147,200
Oct 23, 2026	12.73	12.98	12.53	12.96	12.96	1.09%	1,786,660
Oct 22, 2026	12.98	13.02	12.78	12.82	12.82	-1.23%	1,400,788
Oct 21, 2026	13.14	13.16	12.95	12.98	12.98	-1.14%	1,185,400
Oct 20, 2026	12.99	13.14	12.94	13.13	13.13	0.61%	1,444,560
Oct 19, 2026	12.95	13.05	12.82	13.05	13.05	1.08%	1,678,360
Oct 16, 2026	12.93	13.10	12.83	12.91	12.91	0.55%	1,888,380
Oct 15, 2026	12.73	13.04	12.73	12.84	12.84	-2.13%	2,161,000
Oct 14, 2026	13.46	13.47	13.08	13.12	13.12	-2.09%	3,343,200
Oct 13, 2026	13.75	13.80	13.21	13.40	13.40	-4.69%	5,609,540
Oct 12, 2026	14.24	14.36	13.83	14.06	14.06	-0.71%	6,526,441
Oct 9, 2026	14.50	14.69	13.76	14.16	14.16	-5.60%	12,880,570
Oct 8, 2026	13.69	15.00	13.61	15.00	15.00	9.97%	10,949,970
Sep 30, 2026	13.69	13.78	13.55	13.64	13.64	-0.15%	956,301
Sep 29, 2026	13.64	13.85	13.53	13.66	13.66	0.15%	1,335,560
Sep 28, 2026	13.84	13.84	13.60	13.64	13.64	-0.73%	1,026,000
Sep 24, 2026	13.78	13.87	13.69	13.74	13.74	-0.22%	790,100
Sep 23, 2026	13.80	13.90	13.71	13.77	13.77	-0.22%	607,000
Sep 22, 2026	13.77	13.84	13.69	13.80	13.80	0.29%	1,022,840
Sep 21, 2026	13.58	13.80	13.57	13.76	13.76	1.40%	808,100
Sep 18, 2026	13.40	13.60	13.40	13.57	13.57	1.04%	836,100
Sep 17, 2026	13.39	13.46	13.20	13.43	13.43	0.22%	1,107,860
Sep 16, 2026	13.32	13.48	13.28	13.40	13.40	0.22%	734,200
Sep 15, 2026	13.53	13.66	13.34	13.37	13.37	-1.76%	978,300
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