SHA:603800 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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