SHA:603798 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	12.97	13.52	12.85	13.40	13.40	3.32%	3,817,000
Aug 26, 2026	13.04	13.22	12.90	12.97	12.97	-1.52%	2,423,600
Aug 25, 2026	12.58	13.25	12.47	13.17	13.17	4.77%	4,565,890
Aug 24, 2026	12.70	12.79	12.34	12.57	12.57	-1.10%	2,169,830
Aug 21, 2026	12.57	12.77	12.33	12.71	12.71	0.08%	2,899,000
Aug 20, 2026	12.30	13.43	12.30	12.70	12.70	-1.24%	3,257,900
Aug 19, 2026	13.39	13.52	12.82	12.86	12.86	-4.95%	3,961,240
Aug 18, 2026	13.57	14.12	13.33	13.53	13.53	0.59%	3,558,300
Aug 17, 2026	13.29	13.65	13.08	13.45	13.45	1.28%	2,775,400
Aug 14, 2026	13.22	13.32	12.81	13.28	13.28	0.53%	2,775,400
Aug 13, 2026	13.68	13.68	13.16	13.21	13.21	-3.01%	2,851,660
Aug 12, 2026	13.70	13.70	13.46	13.62	13.62	-0.15%	2,329,700
Aug 11, 2026	13.94	13.94	13.53	13.64	13.64	-1.30%	2,669,830
Aug 10, 2026	13.66	13.83	13.45	13.82	13.82	0.88%	3,592,300
Aug 7, 2026	13.41	13.80	13.36	13.70	13.70	1.18%	5,426,180
Aug 6, 2026	13.08	13.65	12.94	13.54	13.54	3.52%	7,708,960
Aug 5, 2026	13.16	13.29	12.96	13.08	13.08	-1.13%	6,843,372
Aug 4, 2026	13.00	13.35	12.32	13.23	13.23	6.35%	15,527,756
Aug 3, 2026	11.39	12.44	11.33	12.44	12.44	9.99%	9,198,430
Jul 31, 2026	11.40	11.63	11.30	11.31	11.31	-0.35%	5,195,100
Jul 30, 2026	11.83	12.00	11.20	11.35	11.35	-3.73%	5,685,830
Jul 29, 2026	11.37	11.79	11.36	11.79	11.79	3.33%	4,891,370
Jul 28, 2026	11.48	11.70	11.31	11.41	11.41	-1.64%	3,811,860
Jul 27, 2026	11.55	11.71	11.29	11.60	11.60	-0.85%	4,211,910
Jul 24, 2026	11.90	12.00	11.34	11.70	11.70	-1.93%	5,570,080
Jul 23, 2026	11.14	11.95	11.13	11.93	11.93	6.14%	5,351,940
Jul 22, 2026	11.07	11.80	10.95	11.24	11.24	1.54%	6,947,720
Jul 21, 2026	10.90	11.18	9.90	11.07	11.07	4.14%	8,431,740
Jul 20, 2026	11.34	11.70	10.33	10.63	10.63	-6.01%	6,843,530
Jul 17, 2026	11.94	12.38	11.00	11.31	11.31	-4.56%	6,398,220
Jul 16, 2026	11.69	12.16	11.30	11.85	11.85	1.63%	6,527,500
Jul 15, 2026	11.95	12.08	11.50	11.66	11.66	-3.16%	5,116,760
Jul 14, 2026	12.04	12.19	11.76	12.04	12.04	0.75%	5,704,480
Jul 13, 2026	13.38	13.38	11.90	11.95	11.95	-9.06%	5,216,137
Jul 10, 2026	13.00	13.43	12.84	13.14	13.14	0.46%	3,957,830
Jul 9, 2026	13.86	13.88	12.93	13.08	13.08	-5.83%	5,319,530
Jul 8, 2026	14.01	14.01	13.40	13.89	13.89	0.07%	6,369,330
Jul 7, 2026	14.87	14.90	13.75	13.88	13.88	-5.90%	8,643,037
Jul 6, 2026	15.22	15.49	14.35	14.75	14.75	-3.09%	8,919,940
Jul 3, 2026	13.87	15.22	13.87	15.22	15.22	9.97%	3,711,070
Jul 2, 2026	13.63	14.20	13.59	13.84	13.84	-	3,822,180
Jul 1, 2026	13.86	14.01	13.50	13.84	13.84	1.17%	3,375,300
Jun 30, 2026	13.65	13.80	13.30	13.68	13.68	0.22%	4,075,500
Jun 29, 2026	14.26	14.31	13.47	13.65	13.65	-4.34%	5,308,980
Jun 26, 2026	14.98	15.05	14.00	14.27	14.27	-4.74%	4,699,450
Jun 25, 2026	14.98	15.32	14.64	15.08	14.98	-0.66%	5,014,110
Jun 24, 2026	15.77	15.85	14.93	15.18	15.08	-2.13%	4,789,376
Jun 23, 2026	15.13	15.90	14.71	15.51	15.41	3.47%	6,884,340
Jun 22, 2026	15.35	15.39	14.63	14.99	14.89	-2.91%	5,864,100
Jun 18, 2026	16.02	16.02	15.30	15.44	15.34	-3.98%	6,059,370