SHA:603790 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	28.10	28.63	27.38	27.59	-	-2.47%	2,694,200
May 27, 2026	28.30	29.45	28.05	28.29	28.29	-3.48%	5,522,370
May 26, 2026	29.02	30.50	27.56	29.31	29.31	-0.95%	8,885,863
May 25, 2026	32.72	32.78	29.59	29.59	29.59	-10.01%	7,511,940
May 22, 2026	32.27	32.99	31.01	32.88	32.88	3.46%	6,980,400
May 21, 2026	32.14	33.95	31.14	31.78	31.78	-1.12%	10,333,510
May 20, 2026	29.80	32.14	29.29	32.14	32.14	9.99%	6,067,140
May 19, 2026	28.59	29.59	28.50	29.22	29.22	2.20%	4,047,340
May 18, 2026	29.61	29.61	27.50	28.59	28.59	-1.52%	4,806,842
May 15, 2026	28.58	29.80	28.58	29.03	29.03	3.20%	6,813,094
May 14, 2026	28.50	28.75	27.50	28.13	28.13	-0.95%	8,018,702
May 13, 2026	25.99	28.40	25.60	28.40	28.40	9.99%	7,885,712
May 12, 2026	26.10	26.19	25.52	25.82	25.82	-1.03%	2,847,574
May 11, 2026	25.18	26.95	25.12	26.09	26.09	3.20%	5,782,140
May 8, 2026	24.92	25.64	24.79	25.28	25.28	1.00%	3,990,470
May 7, 2026	25.26	25.27	24.42	25.03	25.03	-1.50%	4,104,800
May 6, 2026	24.54	25.56	24.28	25.41	25.41	3.55%	4,356,250
Apr 30, 2026	24.58	24.86	24.27	24.54	24.54	0.62%	2,779,320
Apr 29, 2026	24.09	24.80	23.93	24.39	24.39	1.12%	3,085,120
Apr 28, 2026	24.00	25.12	24.00	24.12	24.12	-0.50%	4,872,400
Apr 27, 2026	23.88	24.50	22.88	24.24	24.24	3.81%	7,231,810
Apr 24, 2026	23.01	23.50	22.78	23.35	23.35	0.30%	2,775,020
Apr 23, 2026	23.18	23.48	23.02	23.28	23.28	-	2,523,944
Apr 22, 2026	23.39	23.95	23.02	23.28	23.28	0.30%	2,947,730
Apr 21, 2026	22.63	23.55	22.35	23.21	23.21	2.84%	3,016,100
Apr 20, 2026	22.30	23.10	21.90	22.57	22.57	1.80%	3,738,300
Apr 17, 2026	22.31	22.40	21.96	22.17	22.17	-0.18%	1,642,100
Apr 16, 2026	21.70	22.33	21.51	22.21	22.21	2.92%	2,220,100
Apr 15, 2026	21.77	22.08	21.54	21.58	21.58	0.14%	2,088,100
Apr 14, 2026	22.27	22.27	21.43	21.55	21.55	-1.64%	2,190,000
Apr 13, 2026	22.00	22.20	21.60	21.91	21.91	-0.68%	2,055,193
Apr 10, 2026	22.32	22.50	21.91	22.06	22.06	-0.45%	2,243,220
Apr 9, 2026	22.63	22.70	22.06	22.16	22.16	-2.68%	1,796,450
Apr 8, 2026	22.39	22.92	22.05	22.77	22.77	3.74%	3,271,700
Apr 7, 2026	20.49	22.02	20.38	21.95	21.95	7.13%	3,951,780
Apr 3, 2026	20.70	21.34	20.41	20.49	20.49	-2.89%	2,132,492
Apr 2, 2026	21.61	21.89	20.83	21.10	21.10	-3.74%	2,740,000
Apr 1, 2026	22.55	22.85	21.70	21.92	21.92	-0.36%	3,914,610
Mar 31, 2026	21.70	23.28	21.45	22.00	22.00	3.04%	5,541,300
Mar 30, 2026	20.40	21.77	20.24	21.35	21.35	3.94%	4,230,992
Mar 27, 2026	20.27	20.73	20.12	20.54	20.54	-0.29%	1,890,030
Mar 26, 2026	20.58	21.00	20.00	20.60	20.60	0.05%	2,672,600
Mar 25, 2026	20.20	20.89	19.87	20.59	20.59	3.26%	4,461,630
Mar 24, 2026	19.63	20.20	19.41	19.94	19.94	2.41%	3,977,860
Mar 23, 2026	21.35	21.35	19.47	19.47	19.47	-9.99%	5,566,990
Mar 20, 2026	22.26	22.50	21.39	21.63	21.63	-2.44%	2,923,703
Mar 19, 2026	23.25	23.50	22.00	22.17	22.17	-6.06%	3,481,050
Mar 18, 2026	23.32	23.62	22.92	23.60	23.60	1.99%	2,491,530
Mar 17, 2026	23.96	23.96	23.02	23.14	23.14	-2.65%	2,768,970
Mar 16, 2026	23.74	24.18	23.31	23.77	23.77	0.21%	3,721,485