SHA:603800 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	46.64	47.09	45.92	46.51	46.51	-0.02%	6,341,064
Apr 15, 2026	48.60	49.18	46.39	46.52	46.52	-3.90%	8,939,154
Apr 14, 2026	48.14	49.50	47.70	48.41	48.41	0.92%	12,372,021
Apr 13, 2026	43.59	47.97	43.37	47.97	47.97	10.00%	12,628,210
Apr 10, 2026	40.01	44.13	40.01	43.61	43.61	8.70%	12,154,950
Apr 9, 2026	40.00	41.00	39.56	40.12	40.12	-0.42%	4,456,100
Apr 8, 2026	39.10	40.30	38.99	40.29	40.29	4.60%	3,689,300
Apr 7, 2026	37.95	39.12	37.90	38.52	38.52	1.42%	2,744,000
Apr 3, 2026	39.28	39.33	37.77	37.98	37.98	-2.74%	2,801,978
Apr 2, 2026	38.81	39.54	38.70	39.05	39.05	-0.26%	2,846,400
Apr 1, 2026	38.88	39.38	38.44	39.15	39.15	2.70%	3,575,300
Mar 31, 2026	38.68	38.99	37.74	38.12	38.12	-1.37%	2,655,200
Mar 30, 2026	37.86	38.98	37.73	38.65	38.65	1.66%	3,262,300
Mar 27, 2026	36.50	38.50	36.50	38.02	38.02	2.54%	3,982,300
Mar 26, 2026	37.35	37.65	36.52	37.08	37.08	-0.72%	3,326,597
Mar 25, 2026	35.44	38.27	35.37	37.35	37.35	5.87%	6,545,619
Mar 24, 2026	35.17	35.59	34.21	35.28	35.28	1.97%	2,572,111
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