SHA:603800 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	53.86	55.86	50.12	50.45	50.45	-2.42%	12,132,102
Jul 30, 2026	57.43	58.16	51.70	51.70	51.70	-9.99%	7,696,916
Jul 29, 2026	61.74	63.95	56.12	57.44	57.44	-7.89%	8,381,182
Jul 28, 2026	64.51	67.50	61.71	62.36	62.36	-5.08%	5,608,500
Jul 27, 2026	63.38	65.86	60.74	65.70	65.70	2.82%	5,133,400
Jul 24, 2026	64.27	68.00	63.01	63.90	63.90	-2.13%	4,228,800
Jul 23, 2026	68.50	68.74	64.22	65.29	65.29	-3.13%	5,810,900
Jul 22, 2026	65.99	71.00	64.00	67.40	67.40	3.44%	9,311,834
Jul 21, 2026	59.20	65.18	54.35	65.16	65.16	7.90%	13,022,800
Jul 20, 2026	68.61	68.75	60.39	60.39	60.39	-10.00%	8,599,927
Jul 17, 2026	75.00	75.90	67.10	67.10	67.10	-9.99%	7,213,100
Jul 16, 2026	77.66	81.80	74.28	74.55	74.55	-5.88%	8,157,670
Jul 15, 2026	70.87	82.56	70.87	79.21	79.21	4.97%	14,167,030
Jul 14, 2026	81.00	84.85	73.64	75.46	75.46	-7.77%	16,312,060
Jul 13, 2026	82.25	87.40	78.63	81.82	81.82	-3.03%	11,366,385
Jul 10, 2026	83.00	90.50	81.13	84.38	84.38	2.15%	12,575,923
Jul 9, 2026	79.91	84.23	77.00	82.60	82.60	4.42%	11,146,564
Jul 8, 2026	88.03	88.03	78.75	79.10	79.10	-8.34%	10,400,350
Jul 7, 2026	84.55	88.15	82.34	86.30	86.30	2.07%	15,854,990
Jul 6, 2026	76.14	84.55	76.14	84.55	84.55	10.01%	20,495,230
Jul 3, 2026	78.00	81.56	76.86	76.86	76.86	-3.51%	7,074,643
Jul 2, 2026	77.00	83.56	75.99	79.66	79.66	-1.90%	8,158,223
Jul 1, 2026	82.00	86.18	76.50	81.20	81.20	-0.11%	11,832,060
Jun 30, 2026	81.20	83.82	78.80	81.29	81.29	0.23%	9,347,832
Jun 29, 2026	88.55	88.95	79.61	81.10	81.10	-8.32%	11,567,860
Jun 26, 2026	86.15	92.23	83.40	88.46	88.46	4.13%	15,223,260
Jun 25, 2026	80.03	84.95	78.00	84.95	84.95	10.00%	7,764,303
Jun 24, 2026	74.52	77.77	71.98	77.23	77.23	3.79%	7,424,203
Jun 23, 2026	75.08	76.98	73.25	74.41	74.41	-2.97%	6,632,255
Jun 22, 2026	80.61	83.62	74.71	76.69	76.69	-4.87%	12,280,650
Jun 18, 2026	81.00	81.80	78.71	80.62	80.62	-0.87%	7,407,002
Jun 17, 2026	79.84	81.80	77.50	81.33	81.33	0.91%	10,564,500
Jun 16, 2026	77.20	81.19	76.01	80.60	80.60	7.71%	11,510,100
Jun 15, 2026	68.85	74.83	68.58	74.83	74.83	10.00%	10,248,370
Jun 12, 2026	75.79	76.50	67.52	68.03	68.03	-8.44%	15,093,516
Jun 11, 2026	79.13	79.13	72.00	74.30	74.30	-5.95%	11,317,823
Jun 10, 2026	74.30	82.30	73.30	79.00	79.00	5.33%	12,201,608
Jun 9, 2026	74.00	76.29	73.07	75.00	75.00	2.91%	8,103,300
Jun 8, 2026	72.96	76.68	70.13	72.88	72.88	-4.79%	12,430,950
Jun 5, 2026	76.00	80.49	72.60	76.55	76.55	-0.58%	14,104,221
Jun 4, 2026	74.20	80.40	73.70	77.00	77.00	1.49%	18,379,199
Jun 3, 2026	70.92	75.97	68.01	75.87	75.87	6.87%	19,841,612
Jun 2, 2026	63.50	72.59	63.50	70.99	70.99	7.58%	18,796,955
Jun 1, 2026	61.89	67.94	60.58	65.99	65.99	6.85%	17,535,040
May 29, 2026	62.58	66.51	59.00	61.76	61.76	0.95%	13,498,309
May 28, 2026	61.31	62.00	59.60	61.18	61.18	0.28%	6,796,587
May 27, 2026	67.00	67.50	59.80	61.01	61.01	-6.85%	11,055,409
May 26, 2026	64.79	66.06	61.62	65.50	65.50	1.39%	10,176,270
May 25, 2026	68.42	68.52	62.20	64.60	64.60	3.16%	16,021,710
May 22, 2026	56.93	62.62	56.93	62.62	62.62	9.99%	11,139,216