SHA:603800 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	38.49	39.40	38.00	38.96	38.96	0.72%	2,788,625
Feb 5, 2026	39.28	39.68	38.16	38.68	38.68	-2.10%	3,737,500
Feb 4, 2026	39.78	40.28	39.13	39.51	39.51	-0.73%	3,398,069
Feb 3, 2026	39.90	40.20	39.12	39.80	39.80	1.25%	3,821,540
Feb 2, 2026	40.83	41.26	39.21	39.31	39.31	-3.70%	5,104,211
Jan 30, 2026	40.72	42.90	40.48	40.82	40.82	-2.93%	5,325,614
Jan 29, 2026	42.90	43.58	41.80	42.05	42.05	-2.89%	5,445,567
Jan 28, 2026	47.16	47.20	42.65	43.30	43.30	-7.73%	10,989,110
Jan 27, 2026	48.01	48.18	44.93	46.93	46.93	-2.09%	5,948,993
Jan 26, 2026	50.48	50.69	47.83	47.93	47.93	-5.28%	6,988,722
Jan 23, 2026	50.12	51.14	49.65	50.60	50.60	0.96%	4,093,025
Jan 22, 2026	52.26	52.26	49.27	50.12	50.12	-3.62%	6,727,349
Jan 21, 2026	50.75	53.20	49.54	52.00	52.00	4.00%	8,565,498
Jan 20, 2026	51.06	52.31	49.39	50.00	50.00	-2.08%	4,231,169
Jan 19, 2026	51.50	53.70	50.55	51.06	51.06	-2.20%	7,364,033
Jan 16, 2026	48.09	52.80	47.82	52.21	52.21	8.57%	10,329,210
Jan 15, 2026	48.00	48.79	47.65	48.09	48.09	-0.74%	3,317,803
Jan 14, 2026	48.58	49.07	47.54	48.45	48.45	-0.25%	5,709,871
Jan 13, 2026	49.63	50.39	48.38	48.57	48.57	-2.88%	5,294,675
Jan 12, 2026	50.90	51.38	49.55	50.01	50.01	-3.03%	7,193,725
Jan 9, 2026	52.70	52.88	50.92	51.57	51.57	-0.90%	7,144,857
Jan 8, 2026	49.99	52.20	49.66	52.04	52.04	3.89%	6,918,630
Jan 7, 2026	49.60	51.05	48.33	50.09	50.09	1.07%	5,918,835
Jan 6, 2026	49.55	50.09	48.70	49.56	49.56	-0.12%	4,337,395
Jan 5, 2026	48.50	50.30	48.43	49.62	49.62	1.74%	5,314,910
Dec 31, 2025	48.20	49.36	48.20	48.77	48.77	0.58%	3,924,300
Dec 30, 2025	48.01	49.30	48.01	48.49	48.49	0.08%	5,334,400
Dec 29, 2025	49.43	50.08	48.07	48.45	48.45	-2.55%	6,154,100
Dec 26, 2025	51.69	52.60	49.30	49.72	49.72	-4.40%	10,037,200
Dec 25, 2025	58.71	58.71	51.36	52.01	52.01	-8.80%	12,385,580
Dec 24, 2025	54.12	57.67	52.78	57.03	57.03	5.09%	9,036,693
Dec 23, 2025	53.61	55.35	53.38	54.27	54.27	0.71%	5,095,400
Dec 22, 2025	53.61	55.37	52.58	53.89	53.89	0.52%	8,890,914
Dec 19, 2025	49.77	53.61	49.77	53.61	53.61	9.99%	14,609,342
Dec 18, 2025	49.38	51.50	48.69	48.74	48.74	-1.08%	5,567,367
Dec 17, 2025	49.30	49.60	47.52	49.27	49.27	0.88%	3,845,645
Dec 16, 2025	48.53	49.00	47.63	48.84	48.84	-0.29%	2,849,200
Dec 15, 2025	48.00	50.00	47.80	48.98	48.98	1.60%	4,388,672
Dec 12, 2025	48.48	49.68	47.30	48.21	48.21	-0.58%	3,281,280
Dec 11, 2025	48.32	49.35	47.62	48.49	48.49	0.75%	3,202,300
Dec 10, 2025	47.80	48.49	47.38	48.13	48.13	0.15%	3,135,600
Dec 9, 2025	46.64	49.29	46.64	48.06	48.06	2.74%	5,406,104
Dec 8, 2025	45.86	47.28	45.76	46.78	46.78	1.56%	3,356,673
Dec 5, 2025	45.78	46.88	45.45	46.06	46.06	0.57%	2,313,554
Dec 4, 2025	45.22	45.95	44.50	45.80	45.80	1.08%	2,265,354
Dec 3, 2025	45.71	46.25	45.00	45.31	45.31	-0.64%	1,712,032
Dec 2, 2025	46.52	47.00	45.45	45.60	45.60	-2.25%	2,486,791
Dec 1, 2025	46.01	47.12	45.18	46.65	46.65	0.65%	3,277,205
Nov 28, 2025	44.80	47.17	44.68	46.35	46.35	2.89%	4,551,100
Nov 27, 2025	44.04	46.17	43.77	45.05	45.05	2.71%	4,170,634