SHA:603790 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	25.30	26.40	25.20	26.02	26.02	1.84%	3,345,200
Jun 16, 2026	25.66	25.98	25.31	25.55	25.55	-0.43%	3,558,220
Jun 15, 2026	25.63	25.80	24.62	25.66	25.66	2.15%	4,429,100
Jun 12, 2026	26.00	26.28	25.01	25.12	25.12	-3.90%	3,548,520
Jun 11, 2026	25.80	27.00	25.58	26.14	26.14	0.97%	5,265,120
Jun 10, 2026	25.50	26.16	25.24	25.89	25.89	0.50%	3,100,850
Jun 9, 2026	26.11	26.67	25.00	25.76	25.76	0.82%	3,472,320
Jun 8, 2026	26.40	26.87	25.43	25.55	25.55	-6.10%	6,930,753
Jun 5, 2026	24.69	27.21	24.00	27.21	27.21	9.98%	5,743,600
Jun 4, 2026	24.90	25.50	24.58	24.87	24.74	-0.84%	2,361,700
Jun 3, 2026	24.98	25.77	24.75	25.08	24.95	0.60%	2,903,000
Jun 2, 2026	25.20	25.80	24.54	24.93	24.80	-1.50%	2,889,000
Jun 1, 2026	25.97	26.74	25.26	25.31	25.18	-3.40%	3,831,790
May 29, 2026	28.10	28.12	25.92	26.20	26.06	-6.46%	4,766,820
May 28, 2026	28.10	28.63	27.11	28.01	27.86	-0.99%	5,189,603
May 27, 2026	28.30	29.45	28.05	28.29	28.14	-3.48%	5,522,370
May 26, 2026	29.02	30.50	27.56	29.31	29.16	-0.95%	8,885,863
May 25, 2026	32.72	32.78	29.59	29.59	29.44	-10.01%	7,511,940
May 22, 2026	32.27	32.99	31.01	32.88	32.71	3.46%	6,980,400