SHA:603803 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	13.06	13.68	13.06	13.68	13.68	9.97%	85,154,365
Mar 31, 2026	13.30	13.48	12.41	12.44	12.44	-8.06%	73,912,670
Mar 30, 2026	13.47	13.84	13.03	13.53	13.53	-1.46%	57,912,860
Mar 27, 2026	13.48	14.25	13.13	13.73	13.73	-5.18%	76,549,730
Mar 26, 2026	14.63	15.03	14.00	14.48	14.48	-5.97%	84,768,313
Mar 25, 2026	15.61	16.00	14.63	15.40	15.40	-1.35%	137,790,600
Mar 24, 2026	14.47	16.00	14.18	15.61	15.61	6.84%	140,582,100
Mar 23, 2026	12.72	14.61	12.70	14.61	14.61	10.02%	127,442,427
Mar 20, 2026	15.29	15.29	13.20	13.28	13.28	-4.46%	122,910,100
Mar 19, 2026	13.05	14.44	13.05	13.90	13.90	5.86%	136,261,700
Mar 18, 2026	12.12	13.13	12.12	13.13	13.13	9.97%	79,607,220
Mar 17, 2026	13.00	13.17	11.82	11.94	11.94	-7.94%	77,704,850
Mar 16, 2026	12.76	13.14	12.51	12.97	12.97	-5.67%	96,674,370
Mar 13, 2026	12.03	13.75	12.03	13.75	13.75	10.00%	78,286,241
Mar 12, 2026	11.71	13.31	11.62	12.50	12.50	3.31%	127,524,400
Mar 11, 2026	12.10	12.10	12.02	12.10	12.10	10.00%	45,404,230
Mar 10, 2026	11.00	11.00	11.00	11.00	11.00	10.00%	10,868,190
Mar 9, 2026	10.06	10.06	9.75	10.00	10.00	-2.06%	9,879,254
Mar 6, 2026	10.20	10.23	10.05	10.21	10.21	0.10%	7,178,209
Mar 5, 2026	10.01	10.29	10.00	10.20	10.20	3.76%	12,095,310
Mar 4, 2026	9.60	9.98	9.51	9.83	9.83	-0.10%	8,662,439
Mar 3, 2026	10.22	10.42	9.82	9.84	9.84	-3.72%	12,494,280
Mar 2, 2026	10.20	10.38	10.11	10.22	10.22	-1.54%	10,932,943
Feb 27, 2026	10.32	10.38	10.22	10.38	10.38	-0.38%	8,147,442
Feb 26, 2026	10.25	10.45	10.21	10.42	10.42	1.66%	11,487,124
Feb 25, 2026	10.39	10.46	10.19	10.25	10.25	-1.73%	10,985,280
Feb 24, 2026	10.44	10.54	10.32	10.43	10.43	1.26%	10,029,710
Feb 13, 2026	10.29	10.43	10.28	10.30	10.30	-0.29%	7,424,849
Feb 12, 2026	10.38	10.58	10.27	10.33	10.33	-0.19%	8,596,435
Feb 11, 2026	10.50	10.61	10.34	10.35	10.35	-1.62%	10,280,120
Feb 10, 2026	10.36	10.70	10.32	10.52	10.52	1.54%	17,865,160
Feb 9, 2026	10.20	10.40	10.09	10.36	10.36	2.88%	14,188,000
Feb 6, 2026	10.02	10.23	9.98	10.07	10.07	-	7,976,837
Feb 5, 2026	10.11	10.20	10.05	10.07	10.07	-0.40%	7,439,400
Feb 4, 2026	10.15	10.24	10.01	10.11	10.11	-0.79%	9,774,900
Feb 3, 2026	9.89	10.19	9.81	10.19	10.19	4.19%	14,633,770
Feb 2, 2026	9.90	10.10	9.78	9.78	9.78	-1.21%	8,734,585
Jan 30, 2026	9.67	9.95	9.60	9.90	9.90	1.85%	11,239,820
Jan 29, 2026	9.86	9.97	9.64	9.72	9.72	-2.02%	11,450,790
Jan 28, 2026	9.98	10.23	9.92	9.92	9.92	-1.10%	11,418,300
Jan 27, 2026	10.20	10.21	9.80	10.03	10.03	-0.79%	12,027,699
Jan 26, 2026	10.36	10.36	10.05	10.11	10.11	-2.51%	11,657,680
Jan 23, 2026	10.35	10.43	10.28	10.37	10.37	-0.19%	11,683,500
Jan 22, 2026	10.20	10.40	10.20	10.39	10.39	1.46%	11,677,620
Jan 21, 2026	10.08	10.28	10.01	10.24	10.24	1.09%	9,502,046
Jan 20, 2026	10.39	10.41	10.13	10.13	10.13	-2.22%	12,654,230
Jan 19, 2026	10.30	10.36	10.13	10.36	10.36	0.19%	10,632,300
Jan 16, 2026	10.33	10.43	10.12	10.34	10.34	0.19%	14,736,900
Jan 15, 2026	10.70	10.70	10.22	10.32	10.32	-4.44%	21,521,700
Jan 14, 2026	10.79	11.01	10.57	10.80	10.80	1.03%	24,925,150