SHA:603790 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	25.20	25.43	24.15	25.30	25.30	-	3,214,876
Oct 8, 2026	24.89	26.58	24.79	25.30	25.30	2.22%	3,428,476
Sep 30, 2026	25.00	25.72	24.62	24.75	24.75	-	2,400,777
Sep 29, 2026	24.83	25.15	24.51	24.75	24.75	-0.48%	1,608,456
Sep 28, 2026	25.34	25.47	24.70	24.87	24.87	-2.36%	2,802,430
Sep 24, 2026	25.88	26.38	25.40	25.47	25.47	-1.96%	3,171,800
Sep 23, 2026	24.93	26.29	24.91	25.98	25.98	4.21%	4,141,140
Sep 22, 2026	24.93	25.47	24.66	24.93	24.93	-	2,893,300
Sep 21, 2026	24.45	25.15	23.79	24.93	24.93	1.59%	3,223,500
Sep 18, 2026	24.69	24.78	24.26	24.54	24.54	1.36%	2,078,510
Sep 17, 2026	24.00	24.39	23.60	24.21	24.21	0.79%	2,218,100
Sep 16, 2026	23.35	24.27	23.24	24.02	24.02	3.00%	2,547,400
Sep 15, 2026	23.73	23.98	23.31	23.32	23.32	-1.93%	2,312,500
Sep 14, 2026	22.28	23.97	22.11	23.78	23.78	5.97%	3,237,520
Sep 11, 2026	23.51	23.51	21.90	22.44	22.44	-4.55%	3,073,456
Sep 10, 2026	24.30	24.30	23.40	23.51	23.51	-1.55%	2,468,960
Sep 9, 2026	23.19	24.12	23.19	23.88	23.88	3.02%	2,643,850
Sep 8, 2026	23.35	23.41	22.80	23.18	23.18	-0.04%	1,919,600
Sep 7, 2026	23.98	24.22	23.10	23.19	23.19	-3.50%	3,264,300
Sep 4, 2026	23.88	24.28	23.72	24.03	24.03	0.75%	3,343,456
Sep 3, 2026	23.78	24.06	23.53	23.85	23.85	0.42%	1,997,400
Sep 2, 2026	23.89	24.31	23.37	23.75	23.75	-1.74%	2,418,846
Sep 1, 2026	23.83	24.28	23.60	24.17	24.17	1.21%	3,067,000
Aug 31, 2026	23.29	23.95	23.04	23.88	23.88	1.23%	3,477,690
Aug 28, 2026	23.32	23.77	22.60	23.59	23.59	1.33%	4,346,000
Aug 27, 2026	23.18	23.59	22.90	23.28	23.28	0.43%	2,347,800
Aug 26, 2026	23.89	24.65	23.05	23.18	23.18	-3.42%	3,050,800
Aug 25, 2026	24.26	24.27	23.76	24.00	24.00	-1.52%	2,771,600
Aug 24, 2026	24.43	24.56	23.95	24.37	24.37	0.33%	3,797,100
Aug 21, 2026	24.20	24.68	23.70	24.29	24.29	-0.74%	3,396,130
Aug 20, 2026	23.48	24.83	23.20	24.47	24.47	1.96%	7,607,320
Aug 19, 2026	26.10	26.20	24.00	24.00	24.00	-10.01%	6,756,100
Aug 18, 2026	28.82	29.28	25.73	26.67	26.67	-5.73%	14,291,697
Aug 17, 2026	25.39	28.29	25.39	28.29	28.29	9.99%	7,082,210
Aug 14, 2026	24.93	25.73	24.91	25.72	25.72	3.75%	4,310,100
Aug 13, 2026	25.04	25.56	24.58	24.79	24.79	-1.00%	4,641,860
Aug 12, 2026	24.10	25.68	24.00	25.04	25.04	3.26%	6,077,547
Aug 11, 2026	23.05	24.56	22.80	24.25	24.25	4.30%	6,917,300
Aug 10, 2026	21.60	23.46	21.40	23.25	23.25	7.39%	5,072,200
Aug 7, 2026	21.28	21.77	21.00	21.65	21.65	1.74%	4,053,900
Aug 6, 2026	21.25	21.47	20.69	21.28	21.28	-0.70%	3,603,900
Aug 5, 2026	20.80	21.53	20.56	21.43	21.43	3.03%	4,116,799
Aug 4, 2026	20.60	20.85	20.12	20.80	20.80	1.56%	2,928,700
Aug 3, 2026	20.82	21.29	20.08	20.48	20.48	-2.48%	3,512,660
Jul 31, 2026	21.15	21.20	20.52	21.00	21.00	2.34%	3,887,760
Jul 30, 2026	22.35	22.35	20.25	20.52	20.52	-8.19%	6,708,100
Jul 29, 2026	21.79	22.69	21.07	22.35	22.35	2.05%	9,112,397
Jul 28, 2026	21.08	22.00	20.43	21.90	21.90	4.04%	8,499,110
Jul 27, 2026	19.15	21.05	19.13	21.05	21.05	9.98%	2,975,800
Jul 24, 2026	18.50	19.36	18.01	19.14	19.14	1.06%	3,847,260