SHA:603800 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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