SHA:603790 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 23, 2026	18.62	19.30	18.62	18.94	18.94	0.48%	2,680,390
Jul 22, 2026	19.42	19.65	18.69	18.85	18.85	-4.56%	3,454,130
Jul 21, 2026	19.64	19.88	17.53	19.75	19.75	1.49%	5,841,413
Jul 20, 2026	20.30	20.55	18.93	19.46	19.46	-4.28%	6,896,390
Jul 17, 2026	22.02	22.54	20.00	20.33	20.33	-7.30%	6,255,920
Jul 16, 2026	22.20	22.88	21.86	21.93	21.93	-1.62%	3,015,400
Jul 15, 2026	21.61	22.88	21.48	22.29	22.29	2.48%	3,878,260
Jul 14, 2026	21.97	22.27	21.06	21.75	21.75	-1.00%	3,240,400
Jul 13, 2026	22.20	23.46	21.65	21.97	21.97	0.09%	5,255,500
Jul 10, 2026	21.96	22.70	21.70	21.95	21.95	-0.23%	3,239,200
Jul 9, 2026	22.10	22.28	21.33	22.00	22.00	-1.26%	2,831,800
Jul 8, 2026	23.15	23.40	22.25	22.28	22.28	-3.76%	3,223,430
Jul 7, 2026	23.94	24.49	23.00	23.15	23.15	-2.36%	5,881,300
Jul 6, 2026	24.96	25.37	23.58	23.71	23.71	-5.54%	4,830,120
Jul 3, 2026	24.42	25.60	23.81	25.10	25.10	0.84%	7,734,053
Jul 2, 2026	22.63	24.89	22.61	24.89	24.89	9.99%	2,971,250
Jul 1, 2026	21.72	23.35	21.25	22.63	22.63	6.04%	5,454,220
Jun 30, 2026	21.75	21.96	20.90	21.34	21.34	-1.84%	4,414,197
Jun 29, 2026	22.26	23.20	21.21	21.74	21.74	-2.34%	6,445,673
Jun 26, 2026	22.09	22.87	21.65	22.26	22.26	-2.45%	8,068,860
Jun 25, 2026	25.20	25.33	22.82	22.82	22.82	-9.98%	7,024,200
Jun 24, 2026	25.44	26.47	25.25	25.35	25.35	-1.67%	3,952,730
Jun 23, 2026	26.00	26.67	25.48	25.78	25.78	-1.98%	3,980,199
Jun 22, 2026	27.00	27.48	25.42	26.30	26.30	-3.24%	6,419,600
Jun 18, 2026	26.02	27.48	25.42	27.18	27.18	4.46%	4,940,300