SHA:603798 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	18.21	18.43	17.48	17.63	17.51	-3.98%	6,111,040
May 20, 2026	18.05	18.74	17.95	18.36	18.24	0.71%	5,474,060
May 19, 2026	18.56	18.65	17.98	18.23	18.11	-1.99%	5,717,424
May 18, 2026	18.97	19.20	17.91	18.60	18.48	-2.11%	8,830,200
May 15, 2026	18.71	20.40	18.71	19.00	18.87	1.82%	9,936,720
May 14, 2026	19.36	19.40	18.20	18.66	18.54	-3.22%	9,389,200
May 13, 2026	19.42	19.65	18.75	19.28	19.15	-0.21%	11,825,890
May 12, 2026	18.54	19.70	18.54	19.32	19.19	5.57%	20,262,670
May 11, 2026	16.99	18.68	16.89	18.30	18.18	7.77%	21,034,970
May 8, 2026	17.29	17.29	16.56	16.98	16.87	-1.85%	7,959,310
May 7, 2026	17.28	17.69	17.13	17.30	17.19	-0.46%	8,706,061
May 6, 2026	18.12	18.16	17.31	17.38	17.26	-4.56%	12,015,800
Apr 30, 2026	18.50	18.94	17.88	18.21	18.09	-3.85%	9,468,650
Apr 29, 2026	18.60	19.08	18.38	18.94	18.81	1.34%	8,990,530
Apr 28, 2026	18.60	19.35	18.11	18.69	18.57	2.58%	12,696,530