SHA:603798 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	12.00	12.15	11.66	11.69	11.69	-0.09%	5,183,400
Oct 30, 2026	11.98	12.39	11.69	11.70	11.70	-3.78%	3,837,100
Oct 29, 2026	12.53	12.53	12.15	12.16	12.16	-3.18%	2,328,430
Oct 28, 2026	12.42	12.58	12.18	12.56	12.56	2.28%	2,650,620
Oct 27, 2026	13.31	13.40	12.27	12.28	12.28	-7.53%	3,829,200
Oct 26, 2026	12.76	13.35	12.55	13.28	13.28	3.99%	4,398,360
Oct 23, 2026	13.71	13.71	12.34	12.77	12.77	-6.86%	8,117,800
Oct 22, 2026	14.00	14.18	13.59	13.71	13.71	-2.63%	3,297,900
Oct 21, 2026	14.10	14.37	13.91	14.08	14.08	1.08%	3,105,900
Oct 20, 2026	14.17	14.33	13.74	13.93	13.93	-1.90%	3,572,020
Oct 19, 2026	14.60	14.67	13.93	14.20	14.20	-4.44%	6,217,000
Oct 16, 2026	14.38	15.20	14.32	14.86	14.86	3.84%	9,493,603
Oct 15, 2026	14.35	14.51	14.01	14.31	14.31	-0.97%	3,906,000
Oct 14, 2026	14.50	14.94	14.37	14.45	14.45	-1.16%	3,498,600
Oct 13, 2026	13.90	14.85	13.50	14.62	14.62	4.95%	5,169,500
Oct 12, 2026	14.20	14.55	13.90	13.93	13.93	-2.66%	3,641,500
Oct 9, 2026	14.24	14.47	13.58	14.31	14.31	0.85%	6,227,690
Oct 8, 2026	14.79	14.98	14.15	14.19	14.19	-3.27%	6,471,170
Sep 30, 2026	13.75	14.80	13.70	14.67	14.67	7.16%	9,469,281
Sep 29, 2026	14.10	14.29	13.56	13.69	13.69	-4.33%	8,222,240
Sep 28, 2026	14.10	14.63	13.18	14.31	14.31	3.55%	10,004,420
Sep 24, 2026	13.52	13.95	13.47	13.82	13.82	1.92%	4,133,300
Sep 23, 2026	13.70	13.82	13.20	13.56	13.56	0.59%	2,820,630
Sep 22, 2026	13.74	13.80	13.27	13.48	13.48	-1.39%	3,749,800
Sep 21, 2026	13.09	13.92	12.88	13.67	13.67	4.99%	5,757,700
Sep 18, 2026	12.62	13.25	12.60	13.02	13.02	2.92%	3,561,730
Sep 17, 2026	12.91	12.91	12.44	12.65	12.65	-0.71%	2,061,800
Sep 16, 2026	12.48	12.77	12.33	12.74	12.74	2.08%	2,688,000
Sep 15, 2026	12.83	12.87	12.41	12.48	12.48	-3.03%	2,701,129
Sep 14, 2026	12.95	13.08	12.57	12.87	12.87	0.47%	3,898,729
Sep 11, 2026	13.88	14.09	12.73	12.81	12.81	-7.91%	6,325,900
Sep 10, 2026	14.55	14.59	13.89	13.91	13.91	-4.99%	4,347,634
Sep 9, 2026	14.58	14.70	14.29	14.64	14.64	0.41%	3,809,280
Sep 8, 2026	14.36	14.72	14.14	14.58	14.58	1.32%	4,779,200
Sep 7, 2026	14.34	14.69	14.09	14.39	14.39	0.84%	7,242,634
Sep 4, 2026	13.55	14.47	13.43	14.27	14.27	5.63%	8,912,586
Sep 3, 2026	13.15	13.64	13.15	13.51	13.51	2.82%	3,707,500
Sep 2, 2026	13.29	13.31	12.92	13.14	13.14	-1.13%	2,413,160
Sep 1, 2026	13.37	13.37	13.13	13.29	13.29	-0.30%	2,547,800
Aug 31, 2026	13.46	13.60	13.25	13.33	13.33	-2.77%	4,183,380
Aug 28, 2026	13.42	14.10	13.40	13.71	13.71	2.31%	5,466,400
Aug 27, 2026	12.97	13.52	12.85	13.40	13.40	3.32%	3,817,000
Aug 26, 2026	13.04	13.22	12.90	12.97	12.97	-1.52%	2,423,600
Aug 25, 2026	12.58	13.25	12.47	13.17	13.17	4.77%	4,565,890
Aug 24, 2026	12.70	12.79	12.34	12.57	12.57	-1.10%	2,169,830
Aug 21, 2026	12.57	12.77	12.33	12.71	12.71	0.08%	2,899,000
Aug 20, 2026	12.30	13.43	12.30	12.70	12.70	-1.24%	3,257,900
Aug 19, 2026	13.39	13.52	12.82	12.86	12.86	-4.95%	3,961,240
Aug 18, 2026	13.57	14.12	13.33	13.53	13.53	0.59%	3,558,300
Aug 17, 2026	13.29	13.65	13.08	13.45	13.45	1.28%	2,775,400