SHA:603800 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	35.60	37.03	34.45	34.60	34.60	-6.05%	4,622,900
Mar 20, 2026	37.88	37.88	36.82	36.83	36.83	-1.31%	2,576,700
Mar 19, 2026	38.11	39.02	37.06	37.32	37.32	-3.12%	3,894,774
Mar 18, 2026	37.82	38.80	37.50	38.52	38.52	1.88%	3,387,391
Mar 17, 2026	39.30	39.30	37.80	37.81	37.81	-3.62%	3,853,800
Mar 16, 2026	38.75	39.40	38.30	39.23	39.23	1.37%	2,693,600
Mar 13, 2026	38.66	39.98	38.66	38.70	38.70	0.10%	3,280,730
Mar 12, 2026	39.40	39.73	38.57	38.66	38.66	-2.13%	3,170,320
Mar 11, 2026	38.68	40.04	38.32	39.50	39.50	2.28%	5,239,764
Mar 10, 2026	38.96	39.18	38.45	38.62	38.62	0.21%	2,214,378
Mar 9, 2026	39.22	39.22	37.91	38.54	38.54	-1.73%	3,489,756
Mar 6, 2026	39.85	39.86	38.92	39.22	39.22	-2.10%	3,311,800
Mar 5, 2026	40.08	40.45	39.58	40.06	40.06	1.29%	2,781,391
Mar 4, 2026	38.70	40.26	38.61	39.55	39.55	-1.05%	4,231,840
Mar 3, 2026	40.38	41.19	39.68	39.97	39.97	0.13%	7,966,432
Mar 2, 2026	39.60	40.50	39.41	39.92	39.92	0.15%	3,955,003
Feb 27, 2026	39.98	40.00	39.30	39.86	39.86	-0.85%	3,121,698
Feb 26, 2026	41.61	41.64	39.80	40.20	40.20	-2.71%	4,808,803
Feb 25, 2026	40.30	41.73	39.82	41.32	41.32	2.53%	6,557,886
Feb 24, 2026	39.97	40.85	39.00	40.30	40.30	1.26%	4,264,500
Feb 13, 2026	38.70	41.20	38.33	39.80	39.80	2.82%	6,049,300
Feb 12, 2026	39.24	39.55	38.71	38.71	38.71	-0.72%	2,944,715
Feb 11, 2026	39.32	39.47	38.90	38.99	38.99	-0.84%	1,956,900
Feb 10, 2026	40.00	40.11	38.96	39.32	39.32	-1.68%	2,842,100
Feb 9, 2026	40.00	40.49	39.40	39.99	39.99	2.64%	4,387,513
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