SHA:603798 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	16.55	16.91	16.16	16.69	16.69	-0.18%	11,641,422
Apr 14, 2026	17.90	17.95	16.14	16.72	16.72	-6.70%	23,265,198
Apr 13, 2026	16.53	18.08	16.48	17.92	17.92	8.41%	23,258,710
Apr 10, 2026	15.53	16.66	15.43	16.53	16.53	7.13%	16,762,050
Apr 9, 2026	15.25	15.53	15.18	15.43	15.43	0.19%	5,948,260
Apr 8, 2026	14.80	15.40	14.80	15.40	15.40	2.19%	6,964,940
Apr 7, 2026	14.88	15.26	14.59	15.07	15.07	1.21%	8,399,920
Apr 3, 2026	15.00	15.46	14.63	14.89	14.89	-4.67%	13,656,850
Apr 2, 2026	14.39	15.62	14.17	15.62	15.62	10.00%	11,688,020
Apr 1, 2026	14.08	14.44	13.91	14.20	14.20	2.16%	3,820,600
Mar 31, 2026	14.30	14.30	13.87	13.90	13.90	-1.77%	2,509,900
Mar 30, 2026	13.80	14.28	13.80	14.15	14.15	1.95%	3,674,890
Mar 27, 2026	13.48	14.02	13.48	13.88	13.88	1.54%	3,403,860
Mar 26, 2026	14.05	14.18	13.55	13.67	13.67	-2.84%	5,882,750
Mar 25, 2026	13.24	14.19	13.13	14.07	14.07	8.40%	8,463,170
Mar 24, 2026	12.30	13.00	12.25	12.98	12.98	7.45%	7,423,580
Mar 23, 2026	12.65	12.83	12.02	12.08	12.08	-7.01%	5,458,420
Mar 20, 2026	13.35	13.46	12.98	12.99	12.99	-2.70%	4,122,740
Mar 19, 2026	13.97	14.02	13.26	13.35	13.35	-4.09%	4,088,710
Mar 18, 2026	13.85	14.01	13.62	13.92	13.92	0.36%	3,052,720
Mar 17, 2026	14.28	14.53	13.86	13.87	13.87	-2.53%	3,704,140
Mar 16, 2026	13.88	14.28	13.88	14.23	14.23	1.86%	3,105,700
Mar 13, 2026	14.03	14.20	13.89	13.97	13.97	-0.99%	3,195,150
Mar 12, 2026	14.76	14.85	14.08	14.11	14.11	-4.21%	7,111,320
Mar 11, 2026	15.01	15.22	14.63	14.73	14.73	-2.45%	6,177,080
Mar 10, 2026	14.60	15.22	14.50	15.10	15.10	0.27%	5,498,520
Mar 9, 2026	15.71	15.97	15.03	15.06	15.06	-1.31%	7,328,180
Mar 6, 2026	15.10	15.33	14.94	15.26	15.26	-0.13%	5,014,320
Mar 5, 2026	15.28	15.55	15.01	15.28	15.28	0.39%	7,045,320
Mar 4, 2026	16.00	16.00	14.99	15.22	15.22	-6.11%	11,440,420
Mar 3, 2026	16.62	17.02	15.81	16.21	16.21	-2.47%	18,990,910
Mar 2, 2026	17.01	17.04	15.81	16.62	16.62	1.47%	17,769,820
Feb 27, 2026	15.50	16.49	15.50	16.38	16.38	5.00%	5,107,280
Feb 26, 2026	15.93	15.93	15.53	15.60	15.60	-1.58%	3,430,950
Feb 25, 2026	15.89	16.06	15.77	15.85	15.85	-0.63%	3,231,010
Feb 24, 2026	15.25	16.08	15.20	15.95	15.95	5.00%	5,081,270
Feb 13, 2026	15.40	15.40	15.12	15.19	15.19	0.20%	4,152,730
Feb 12, 2026	15.75	15.84	15.15	15.16	15.16	-3.93%	6,213,300
Feb 11, 2026	16.05	16.14	15.75	15.78	15.78	-1.25%	4,964,800
Feb 10, 2026	16.80	16.80	15.92	15.98	15.98	-4.77%	6,652,490
Feb 9, 2026	16.12	16.82	15.99	16.78	16.78	5.93%	5,213,890
Feb 6, 2026	15.62	16.13	15.52	15.84	15.84	0.44%	4,448,300
Feb 5, 2026	16.02	16.09	15.70	15.77	15.77	-2.11%	3,384,060
Feb 4, 2026	16.48	16.68	16.06	16.11	16.11	-0.49%	4,496,370
Feb 3, 2026	15.61	16.24	15.61	16.19	16.19	3.72%	4,205,910
Feb 2, 2026	15.72	16.50	15.60	15.61	15.61	-5.62%	6,158,740
Jan 30, 2026	16.44	16.87	16.20	16.54	16.54	-0.60%	6,260,250
Jan 29, 2026	15.79	16.90	15.63	16.64	16.64	5.72%	13,019,960
Jan 28, 2026	16.01	16.44	15.60	15.74	15.74	-5.52%	14,835,030
Jan 27, 2026	16.66	16.95	16.66	16.66	16.66	-9.99%	4,552,660