SHA:603790 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	25.33	25.79	24.61	25.60	-	2.03%	4,742,282
Feb 26, 2026	24.80	25.20	24.58	25.09	25.09	1.21%	3,981,092
Feb 25, 2026	24.35	24.86	23.74	24.79	24.79	2.27%	6,135,680
Feb 24, 2026	24.20	24.44	23.30	24.24	24.24	3.11%	6,059,592
Feb 13, 2026	23.71	24.25	23.40	23.51	23.51	-1.26%	4,620,940
Feb 12, 2026	23.67	24.50	23.44	23.81	23.81	-	6,297,382
Feb 11, 2026	23.03	24.06	23.03	23.81	23.81	2.72%	5,620,812
Feb 10, 2026	22.30	23.45	22.15	23.18	23.18	4.27%	8,263,403
Feb 9, 2026	21.37	22.64	21.20	22.23	22.23	5.61%	6,081,710
Feb 6, 2026	20.89	21.58	20.60	21.05	21.05	0.53%	2,213,000
Feb 5, 2026	20.88	21.25	20.60	20.94	20.94	-0.29%	1,658,760
Feb 4, 2026	21.09	21.52	20.75	21.00	21.00	-0.99%	2,112,560
Feb 3, 2026	20.67	21.28	20.50	21.21	21.21	3.26%	2,455,860
Feb 2, 2026	21.10	21.78	20.42	20.54	20.54	-3.11%	2,234,410
Jan 30, 2026	20.88	21.58	20.80	21.20	21.20	1.34%	2,515,110
Jan 29, 2026	21.78	22.00	20.88	20.92	20.92	-4.87%	4,185,195
Jan 28, 2026	21.50	22.12	21.38	21.99	21.99	2.23%	3,307,800
Jan 27, 2026	21.80	21.98	20.96	21.51	21.51	-2.32%	2,533,690
Jan 26, 2026	21.28	22.15	21.15	22.02	22.02	3.28%	3,874,445
Jan 23, 2026	21.24	22.00	21.20	21.32	21.32	0.61%	2,914,365
Jan 22, 2026	21.49	21.49	20.84	21.19	21.19	-0.94%	2,035,890
Jan 21, 2026	21.00	21.50	20.61	21.39	21.39	2.59%	2,436,900
Jan 20, 2026	21.13	21.46	20.62	20.85	20.85	-1.65%	3,488,650
Jan 19, 2026	21.00	21.48	20.47	21.20	21.20	2.12%	3,874,245
Jan 16, 2026	20.22	21.24	19.83	20.76	20.76	2.72%	4,048,010
Jan 15, 2026	19.42	20.25	19.26	20.21	20.21	4.07%	4,267,950
Jan 14, 2026	19.20	19.53	19.00	19.42	19.42	1.04%	2,911,850
Jan 13, 2026	19.65	20.29	19.20	19.22	19.22	-2.19%	3,791,110
Jan 12, 2026	19.58	19.95	19.32	19.65	19.65	0.31%	2,946,880
Jan 9, 2026	19.85	19.85	19.28	19.59	19.59	-1.31%	3,315,690
Jan 8, 2026	20.05	20.08	19.60	19.85	19.85	-1.15%	2,437,560
Jan 7, 2026	20.10	20.49	19.95	20.08	20.08	-0.30%	1,995,000
Jan 6, 2026	20.50	20.98	20.01	20.14	20.14	-1.03%	2,242,288
Jan 5, 2026	19.79	20.55	19.55	20.35	20.35	4.41%	3,785,148
Dec 31, 2025	19.58	19.75	19.36	19.49	19.49	-0.46%	1,559,370
Dec 30, 2025	19.73	20.05	19.57	19.58	19.58	-1.61%	1,926,000
Dec 29, 2025	20.06	20.27	19.71	19.90	19.90	-0.70%	1,397,650
Dec 26, 2025	20.17	20.30	19.90	20.04	20.04	-0.64%	1,289,000
Dec 25, 2025	20.30	20.34	19.93	20.17	20.17	0.65%	1,158,800
Dec 24, 2025	19.63	20.29	19.63	20.04	20.04	1.47%	1,276,780
Dec 23, 2025	19.80	20.08	19.64	19.75	19.75	-0.75%	1,450,800
Dec 22, 2025	20.05	20.40	19.90	19.90	19.90	-0.30%	1,219,800
Dec 19, 2025	19.97	20.07	19.48	19.96	19.96	1.32%	2,093,500
Dec 18, 2025	19.63	20.02	19.31	19.70	19.70	0.36%	1,433,700
Dec 17, 2025	19.57	19.78	19.33	19.63	19.63	-0.10%	1,418,400
Dec 16, 2025	20.21	20.40	19.42	19.65	19.65	-3.20%	2,818,800
Dec 15, 2025	20.59	20.60	19.99	20.30	20.30	-1.41%	2,028,500
Dec 12, 2025	20.46	20.97	20.07	20.59	20.59	1.08%	2,387,300
Dec 11, 2025	20.32	21.00	20.26	20.37	20.37	0.20%	3,437,900
Dec 10, 2025	19.25	20.48	19.25	20.33	20.33	5.06%	3,394,900