SHA:603798 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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