SHA:603800 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	59.46	62.88	56.66	56.93	56.93	-3.34%	10,404,430
May 20, 2026	57.62	59.27	57.62	58.90	58.90	2.26%	7,136,896
May 19, 2026	55.52	57.64	54.01	57.60	57.60	2.97%	7,642,742
May 18, 2026	56.30	58.40	55.15	55.94	55.94	-2.48%	7,782,737
May 15, 2026	56.93	59.18	56.12	57.36	57.36	0.28%	7,327,966
May 14, 2026	57.00	59.59	54.76	57.20	57.20	-0.71%	9,640,051
May 13, 2026	57.50	58.50	56.32	57.61	57.61	-1.03%	12,171,300
May 12, 2026	55.84	58.68	55.23	58.21	58.21	4.24%	10,291,952
May 11, 2026	55.11	56.49	53.51	55.84	55.84	1.31%	10,915,190
May 8, 2026	53.51	55.88	53.06	55.12	55.12	2.24%	7,180,538
May 7, 2026	52.38	54.50	51.41	53.91	53.91	2.92%	6,875,523
May 6, 2026	51.91	53.80	51.11	52.38	52.38	0.89%	8,953,293
Apr 30, 2026	47.00	52.04	46.99	51.92	51.92	6.48%	11,575,845
Apr 29, 2026	50.10	52.50	46.77	48.76	48.76	-4.39%	13,037,250
Apr 28, 2026	50.67	51.80	50.12	51.00	51.00	-0.97%	6,817,953
Apr 27, 2026	48.66	52.00	48.60	51.50	51.50	8.54%	11,818,852
Apr 24, 2026	48.00	49.79	46.72	47.45	47.45	-1.25%	9,093,727
Apr 23, 2026	48.00	50.28	47.88	48.05	48.05	-2.00%	8,089,738
Apr 22, 2026	48.54	49.50	48.18	49.03	49.03	0.02%	6,518,635
Apr 21, 2026	48.50	49.60	46.81	49.02	49.02	2.70%	8,066,814
Apr 20, 2026	47.40	49.00	45.00	47.73	47.73	0.51%	10,622,462
Apr 17, 2026	46.59	48.49	46.15	47.49	47.49	2.11%	5,675,566
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