SHA:603798 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	16.02	16.02	15.30	15.58	-	-3.11%	3,431,650
Jun 17, 2026	15.96	16.10	15.73	16.08	16.08	0.19%	3,200,420
Jun 16, 2026	16.17	16.48	15.73	16.05	16.05	0.44%	6,206,600
Jun 15, 2026	16.08	16.24	15.60	15.98	15.98	-0.31%	4,889,280
Jun 12, 2026	16.00	16.80	15.54	16.03	16.03	-0.37%	8,718,500
Jun 11, 2026	14.90	16.15	14.57	16.09	16.09	7.99%	6,832,730
Jun 10, 2026	14.83	15.06	14.58	14.90	14.90	0.27%	3,197,830
Jun 9, 2026	15.15	15.25	14.47	14.86	14.86	-1.33%	5,176,340
Jun 8, 2026	15.47	15.96	15.03	15.06	15.06	-6.05%	7,626,300
Jun 5, 2026	15.42	16.12	15.38	16.03	16.03	3.89%	7,459,780
Jun 4, 2026	15.76	15.89	15.26	15.43	15.43	-3.02%	4,795,570
Jun 3, 2026	15.88	16.16	15.65	15.91	15.91	1.27%	6,115,500
Jun 2, 2026	16.15	16.23	15.37	15.71	15.71	-2.72%	7,676,710
Jun 1, 2026	15.59	16.88	15.48	16.15	16.15	3.73%	7,832,700
May 29, 2026	15.78	16.38	15.37	15.57	15.57	-1.14%	6,309,100
May 28, 2026	15.56	15.95	15.29	15.75	15.75	-0.25%	3,860,230
May 27, 2026	16.30	16.32	15.64	15.79	15.79	-3.13%	5,120,630
May 26, 2026	16.63	16.86	16.15	16.30	16.30	-3.03%	5,086,170
May 25, 2026	17.46	17.46	16.55	16.81	16.81	-3.72%	7,232,900
May 22, 2026	17.64	17.80	17.10	17.46	17.46	-0.96%	5,579,000
May 21, 2026	18.21	18.43	17.48	17.63	17.63	-3.98%	6,111,040
May 20, 2026	18.05	18.74	17.95	18.36	18.36	0.71%	5,474,060
May 19, 2026	18.56	18.65	17.98	18.23	18.23	-1.99%	5,717,424
May 18, 2026	18.97	19.20	17.91	18.60	18.60	-2.11%	8,830,200
May 15, 2026	18.71	20.40	18.71	19.00	19.00	1.82%	9,936,720
May 14, 2026	19.36	19.40	18.20	18.66	18.66	-3.22%	9,389,200
May 13, 2026	19.42	19.65	18.75	19.28	19.28	-0.21%	11,825,890
May 12, 2026	18.54	19.70	18.54	19.32	19.32	5.57%	20,262,671
May 11, 2026	16.99	18.68	16.89	18.30	18.30	7.77%	21,034,970
May 8, 2026	17.29	17.29	16.56	16.98	16.98	-1.85%	7,959,310
May 7, 2026	17.28	17.69	17.13	17.30	17.30	-0.46%	8,706,061
May 6, 2026	18.12	18.16	17.31	17.38	17.38	-4.56%	12,015,800
Apr 30, 2026	18.50	18.94	17.88	18.21	18.21	-3.85%	9,468,650
Apr 29, 2026	18.60	19.08	18.38	18.94	18.94	1.34%	8,990,530
Apr 28, 2026	18.60	19.35	18.11	18.69	18.69	2.58%	12,696,530
Apr 27, 2026	17.36	18.50	17.14	18.22	18.22	4.95%	11,216,130
Apr 24, 2026	17.58	17.78	17.09	17.36	17.36	-2.36%	7,758,280
Apr 23, 2026	17.62	18.00	17.48	17.78	17.78	1.43%	7,350,600
Apr 22, 2026	17.28	17.58	17.00	17.53	17.53	1.51%	5,553,800
Apr 21, 2026	17.00	17.44	16.81	17.27	17.27	2.13%	7,028,610
Apr 20, 2026	16.75	17.85	16.74	16.91	16.91	0.96%	16,104,190
Apr 17, 2026	17.00	17.00	16.47	16.75	16.75	-0.53%	6,297,590
Apr 16, 2026	16.69	17.00	16.51	16.84	16.84	0.90%	5,309,670
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