SHA:603790 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 9, 2025	19.60	19.62	19.30	19.35	19.35	-1.53%	1,449,400
Dec 8, 2025	19.65	19.90	19.31	19.65	19.65	0.05%	1,726,380
Dec 5, 2025	20.63	20.66	19.42	19.64	19.64	-1.95%	3,215,980
Dec 4, 2025	19.12	20.43	19.06	20.03	20.03	3.94%	4,715,100
Dec 3, 2025	19.17	19.33	18.90	19.27	19.27	0.94%	2,031,280
Dec 2, 2025	19.33	19.35	19.00	19.09	19.09	-1.39%	2,400,100
Dec 1, 2025	19.65	19.81	19.22	19.36	19.36	-1.58%	2,178,100
Nov 28, 2025	19.37	19.85	19.02	19.67	19.67	1.50%	1,920,480
Nov 27, 2025	19.14	20.05	19.00	19.38	19.38	1.47%	3,529,700
Nov 26, 2025	19.12	19.50	18.73	19.10	19.10	0.32%	2,048,200
Nov 25, 2025	18.90	19.23	18.87	19.04	19.04	0.74%	1,726,740
Nov 24, 2025	18.90	19.27	18.56	18.90	18.90	0.75%	3,291,750
Nov 21, 2025	19.40	19.60	18.76	18.76	18.76	-4.09%	3,174,980
Nov 20, 2025	19.96	20.33	19.52	19.56	19.56	-1.95%	4,073,600