SHA:603788 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 6, 2026	14.41	14.45	14.12	14.14	14.14	-1.19%	1,382,047
Jul 3, 2026	13.88	14.43	13.88	14.31	14.31	3.17%	2,566,040
Jul 2, 2026	13.67	14.08	13.61	13.87	13.87	1.24%	2,154,568
Jul 1, 2026	13.76	13.88	13.55	13.70	13.70	-0.72%	2,431,380
Jun 30, 2026	13.63	13.86	13.44	13.80	13.80	1.10%	1,881,020
Jun 29, 2026	13.60	13.78	13.41	13.65	13.65	-0.07%	1,637,396
Jun 26, 2026	14.03	14.03	13.62	13.66	13.66	-2.98%	1,580,576
Jun 25, 2026	14.05	14.26	13.86	14.08	14.08	-0.85%	1,652,000
Jun 24, 2026	14.40	14.43	14.05	14.20	14.20	-1.39%	1,135,083
Jun 23, 2026	14.19	14.59	14.19	14.40	14.40	1.48%	1,828,600
Jun 22, 2026	14.29	14.29	13.80	14.19	14.19	-0.70%	2,654,833
Jun 18, 2026	14.37	14.47	14.19	14.29	14.29	-0.56%	1,208,581
Jun 17, 2026	14.70	14.80	14.28	14.37	14.37	-2.24%	2,214,900
Jun 16, 2026	14.90	14.98	14.58	14.70	14.70	-1.93%	2,325,240
Jun 15, 2026	14.70	15.00	14.66	14.99	14.99	2.53%	1,839,800
Jun 12, 2026	14.90	14.98	14.54	14.62	14.62	-0.88%	2,033,403
Jun 11, 2026	14.80	14.80	14.46	14.75	14.75	-0.27%	1,715,348
Jun 10, 2026	15.17	15.17	14.67	14.79	14.79	-2.50%	1,885,650
Jun 9, 2026	15.03	15.27	14.96	15.17	15.17	1.34%	1,605,420
Jun 8, 2026	14.98	15.32	14.85	14.97	14.97	-1.77%	2,185,880
Jun 5, 2026	14.93	15.45	14.64	15.24	15.24	2.14%	2,786,900
Jun 4, 2026	15.21	15.35	14.83	14.92	14.92	-2.55%	2,322,705
Jun 3, 2026	15.61	15.67	15.08	15.31	15.31	-4.79%	4,876,537
Jun 2, 2026	16.55	16.88	16.23	16.88	16.08	2.68%	4,888,953
Jun 1, 2026	15.71	16.44	15.58	16.44	15.66	5.05%	4,009,700
May 29, 2026	16.21	16.30	15.59	15.65	14.91	-3.63%	4,097,600
May 28, 2026	16.38	16.58	15.88	16.24	15.47	-0.85%	3,697,945
May 27, 2026	16.96	16.98	16.33	16.38	15.60	-3.31%	4,454,880
May 26, 2026	17.03	17.30	16.74	16.94	16.14	-0.47%	3,738,500
May 25, 2026	16.99	17.14	16.88	17.02	16.21	0.24%	3,400,760