SHA:603800 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	58.03	59.91	58.03	58.81	58.81	0.41%	3,529,768
Sep 22, 2026	58.80	60.00	57.70	58.57	58.57	0.07%	4,233,774
Sep 21, 2026	59.32	60.48	57.75	58.53	58.53	-1.12%	4,514,172
Sep 18, 2026	59.01	59.60	57.92	59.19	59.19	2.32%	4,549,090
Sep 17, 2026	59.20	60.01	57.50	57.85	57.85	-2.81%	4,105,262
Sep 16, 2026	58.22	60.15	56.68	59.52	59.52	2.22%	5,732,553
Sep 15, 2026	58.48	60.10	57.25	58.23	58.23	-0.48%	5,127,282
Sep 14, 2026	55.30	60.00	54.21	58.51	58.51	4.33%	6,194,300
Sep 11, 2026	56.79	57.37	54.60	56.08	56.08	-2.54%	4,609,429
Sep 10, 2026	57.29	58.13	56.34	57.54	57.54	-0.62%	3,384,450
Sep 9, 2026	57.90	60.66	57.41	57.90	57.90	0.87%	7,411,176
Sep 8, 2026	57.11	58.64	56.70	57.40	57.40	-0.43%	3,996,722
Sep 7, 2026	56.55	58.78	56.19	57.65	57.65	2.67%	4,896,000
Sep 4, 2026	58.20	59.90	55.45	56.15	56.15	-2.82%	4,319,138
Sep 3, 2026	59.35	60.04	57.10	57.78	57.78	-2.56%	4,766,150
Sep 2, 2026	60.60	61.86	59.01	59.30	59.30	-3.07%	4,109,684
Sep 1, 2026	63.37	64.60	60.08	61.18	61.18	-3.18%	4,515,584
Aug 31, 2026	59.47	63.31	59.47	63.19	63.19	2.53%	3,636,545
Aug 28, 2026	66.18	66.18	61.51	61.63	61.63	-5.50%	5,804,822
Aug 27, 2026	61.02	65.90	60.48	65.22	65.22	8.00%	7,828,389
Aug 26, 2026	68.31	68.90	59.65	60.39	60.39	-8.72%	10,021,541
Aug 25, 2026	64.70	67.40	62.87	66.16	66.16	1.13%	3,869,480
Aug 24, 2026	67.01	68.65	63.50	65.42	65.42	-2.50%	4,607,121
Aug 21, 2026	67.80	68.88	65.50	67.10	67.10	-1.16%	3,730,034
Aug 20, 2026	69.00	69.84	66.54	67.89	67.89	1.43%	4,904,821
Aug 19, 2026	71.30	72.30	66.04	66.93	66.93	-8.38%	7,301,500
Aug 18, 2026	74.33	74.54	70.34	73.05	73.05	-0.37%	5,741,400
Aug 17, 2026	69.39	73.58	69.10	73.32	73.32	6.55%	7,258,928
Aug 14, 2026	63.70	69.48	63.64	68.81	68.81	7.52%	7,395,150
Aug 13, 2026	67.00	67.00	63.68	64.00	64.00	-2.26%	5,262,634
Aug 12, 2026	63.77	65.74	63.00	65.48	65.48	3.84%	5,324,200
Aug 11, 2026	62.76	64.67	62.30	63.06	63.06	0.33%	5,520,487
Aug 10, 2026	62.11	62.95	59.55	62.85	62.85	0.72%	6,181,000
Aug 7, 2026	60.38	63.78	59.11	62.40	62.40	3.35%	9,918,483
Aug 6, 2026	54.96	60.99	54.96	60.38	60.38	8.30%	8,619,100
Aug 5, 2026	52.39	56.88	51.50	55.75	55.75	6.25%	8,113,300
Aug 4, 2026	48.00	52.47	46.73	52.47	52.47	10.00%	10,074,138
Aug 3, 2026	50.83	51.28	47.00	47.70	47.70	-5.45%	10,167,300
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