SHA:603800 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	38.19	40.38	35.80	40.00	40.00	1.24%	5,171,806
Oct 22, 2026	41.90	42.28	39.51	39.51	39.51	-5.70%	3,547,400
Oct 21, 2026	42.50	42.88	41.63	41.90	41.90	-1.39%	3,255,500
Oct 20, 2026	41.00	43.50	40.86	42.49	42.49	2.83%	5,408,301
Oct 19, 2026	39.99	42.20	38.20	41.32	41.32	4.93%	6,294,552
Oct 16, 2026	41.89	42.31	39.00	39.38	39.38	-4.11%	4,533,174
Oct 15, 2026	41.92	42.88	39.90	41.07	41.07	-4.22%	5,295,002
Oct 14, 2026	45.09	45.14	42.80	42.88	42.88	-5.05%	3,701,525
Oct 13, 2026	44.00	46.18	42.55	45.16	45.16	-0.31%	5,215,200
Oct 12, 2026	48.10	48.74	45.30	45.30	45.30	-6.31%	4,684,922
Oct 9, 2026	50.59	50.91	46.12	48.35	48.35	-5.07%	5,237,678
Oct 8, 2026	52.99	54.28	50.53	50.93	50.93	-3.89%	4,164,822
Sep 30, 2026	54.70	55.50	52.60	52.99	52.99	-1.74%	2,479,605
Sep 29, 2026	54.40	54.67	53.34	53.93	53.93	-0.13%	2,743,766
Sep 28, 2026	58.59	59.01	53.24	54.00	54.00	-7.83%	5,787,918
Sep 24, 2026	58.59	59.41	57.61	58.59	58.59	-0.37%	3,619,448
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