SHA:603798 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	15.96	16.10	15.73	16.08	15.97	0.19%	3,200,420
Jun 16, 2026	16.17	16.48	15.73	16.05	15.94	0.44%	6,206,600
Jun 15, 2026	16.08	16.24	15.60	15.98	15.87	-0.31%	4,889,280
Jun 12, 2026	16.00	16.80	15.54	16.03	15.92	-0.37%	8,718,500
Jun 11, 2026	14.90	16.15	14.57	16.09	15.98	7.99%	6,832,730
Jun 10, 2026	14.83	15.06	14.58	14.90	14.80	0.27%	3,197,830
Jun 9, 2026	15.15	15.25	14.47	14.86	14.76	-1.33%	5,176,340
Jun 8, 2026	15.47	15.96	15.03	15.06	14.96	-6.05%	7,626,300
Jun 5, 2026	15.42	16.12	15.38	16.03	15.92	3.89%	7,459,780
Jun 4, 2026	15.76	15.89	15.26	15.43	15.33	-3.02%	4,795,570
Jun 3, 2026	15.88	16.16	15.65	15.91	15.80	1.27%	6,115,500
Jun 2, 2026	16.15	16.23	15.37	15.71	15.61	-2.72%	7,676,710
Jun 1, 2026	15.59	16.88	15.48	16.15	16.04	3.73%	7,832,700
May 29, 2026	15.78	16.38	15.37	15.57	15.47	-1.14%	6,309,100
May 28, 2026	15.56	15.95	15.29	15.75	15.65	-0.25%	3,860,230
May 27, 2026	16.30	16.32	15.64	15.79	15.69	-3.13%	5,120,630
May 26, 2026	16.63	16.86	16.15	16.30	16.19	-3.03%	5,086,170
May 25, 2026	17.46	17.46	16.55	16.81	16.70	-3.72%	7,232,900
May 22, 2026	17.64	17.80	17.10	17.46	17.34	-0.96%	5,579,000