SHA:603803 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	11.30	11.33	10.67	10.69	10.69	-6.72%	41,401,410
Jan 12, 2026	11.96	12.22	11.02	11.46	11.46	-4.02%	71,874,740
Jan 9, 2026	11.76	11.99	11.65	11.94	11.94	0.76%	28,597,825
Jan 8, 2026	11.67	11.95	11.55	11.85	11.85	1.46%	31,155,990
Jan 7, 2026	11.12	12.25	11.12	11.68	11.68	4.47%	43,302,650
Jan 6, 2026	11.28	11.31	11.08	11.18	11.18	-1.24%	21,132,130
Jan 5, 2026	11.28	11.59	11.11	11.32	11.32	2.07%	21,342,530
Dec 31, 2025	11.55	11.63	11.08	11.09	11.09	-4.40%	23,285,650
Dec 30, 2025	11.51	11.77	11.23	11.60	11.60	-0.34%	26,631,350
Dec 29, 2025	12.07	12.07	11.56	11.64	11.64	-3.40%	25,981,870
Dec 26, 2025	11.90	12.23	11.60	12.05	12.05	0.58%	39,038,070
Dec 25, 2025	11.92	12.30	11.86	11.98	11.98	-1.16%	30,860,100
Dec 24, 2025	11.56	12.34	11.34	12.12	12.12	3.86%	44,907,780
Dec 23, 2025	11.88	12.00	11.57	11.67	11.67	-3.71%	40,611,320
Dec 22, 2025	11.65	12.18	11.55	12.12	12.12	4.94%	58,876,980
Dec 19, 2025	11.74	11.74	11.33	11.55	11.55	-1.87%	61,092,620
Dec 18, 2025	10.56	11.77	10.41	11.77	11.77	10.00%	34,367,160
Dec 17, 2025	11.16	11.74	10.31	10.70	10.70	-5.31%	41,507,190
Dec 16, 2025	11.45	11.74	11.18	11.30	11.30	-2.67%	26,704,730
Dec 15, 2025	11.20	11.88	10.51	11.61	11.61	2.65%	48,556,260
Dec 12, 2025	11.07	12.13	11.03	11.31	11.31	1.71%	39,091,690
Dec 11, 2025	11.65	11.75	11.11	11.12	11.12	-4.88%	36,316,810
Dec 10, 2025	11.73	11.99	11.43	11.69	11.69	-2.18%	41,114,430
Dec 9, 2025	11.39	12.20	11.33	11.95	11.95	4.00%	66,517,080
Dec 8, 2025	11.01	11.64	11.01	11.49	11.49	3.05%	54,159,710
Dec 5, 2025	10.88	11.40	10.82	11.15	11.15	2.48%	38,782,650
Dec 4, 2025	10.96	11.40	10.80	10.88	10.88	-1.81%	38,528,460