SHA:603803 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	13.26	13.88	13.12	13.34	-	0.38%	15,889,555
Jun 1, 2026	13.44	13.60	13.19	13.29	13.29	-1.56%	15,718,100
May 29, 2026	14.24	14.41	13.35	13.50	13.50	-3.91%	25,024,600
May 28, 2026	13.32	14.22	12.99	14.05	14.05	5.16%	30,396,350
May 27, 2026	14.28	14.28	13.22	13.36	13.36	-6.18%	24,885,130
May 26, 2026	14.62	14.63	13.93	14.24	14.24	-4.17%	23,404,370
May 25, 2026	15.07	15.11	14.51	14.86	14.86	-1.39%	23,736,360
May 22, 2026	14.98	15.55	14.87	15.07	15.07	2.45%	26,408,210
May 21, 2026	15.89	16.20	14.62	14.71	14.71	-7.37%	31,000,790
May 20, 2026	15.71	16.35	15.11	15.88	15.88	0.06%	34,433,210
May 19, 2026	15.94	16.19	15.40	15.87	15.87	-0.81%	30,104,710
May 18, 2026	15.98	16.38	15.88	16.00	16.00	-1.90%	27,922,240
May 15, 2026	16.70	17.44	16.16	16.31	16.31	-2.68%	43,602,990
May 14, 2026	17.50	17.71	16.75	16.76	16.76	-2.67%	50,941,730
May 13, 2026	16.36	17.66	16.36	17.22	17.22	1.47%	67,020,750
May 12, 2026	16.39	17.49	16.35	16.97	16.97	2.17%	64,489,600
May 11, 2026	16.83	17.25	16.20	16.61	16.61	0.24%	55,886,740
May 8, 2026	16.20	16.70	15.94	16.57	16.57	1.84%	81,426,740
May 7, 2026	14.89	16.27	14.68	16.27	16.27	10.01%	53,313,110
May 6, 2026	14.30	15.00	14.01	14.79	14.79	3.43%	49,963,160
Apr 30, 2026	15.20	15.38	14.13	14.30	14.30	-3.83%	56,638,620
Apr 29, 2026	14.20	14.87	14.20	14.87	14.87	9.99%	21,072,330
Apr 28, 2026	13.93	13.93	13.31	13.52	13.52	-2.59%	40,703,670
Apr 27, 2026	14.12	14.20	13.20	13.88	13.88	-3.48%	52,253,270
Apr 24, 2026	14.66	15.50	14.38	14.38	14.38	-3.30%	44,152,340
Apr 23, 2026	15.90	15.97	14.35	14.87	14.87	-6.12%	59,803,580
Apr 22, 2026	15.36	15.84	15.03	15.84	15.84	2.79%	70,182,570
Apr 21, 2026	15.36	15.79	14.96	15.41	15.41	-1.85%	50,616,290
Apr 20, 2026	15.30	16.10	15.25	15.70	15.70	-0.32%	70,044,220
Apr 17, 2026	15.50	16.04	15.23	15.75	15.75	3.62%	96,514,030
Apr 16, 2026	15.00	15.35	14.60	15.20	15.20	-2.06%	84,232,190
Apr 15, 2026	15.21	16.15	15.21	15.52	15.52	3.47%	111,113,000
Apr 14, 2026	16.79	16.79	14.83	15.00	15.00	-1.70%	119,877,500
Apr 13, 2026	14.30	15.26	14.30	15.26	15.26	10.02%	45,825,750
Apr 10, 2026	14.27	14.77	13.86	13.87	13.87	-3.28%	79,333,050
Apr 9, 2026	13.80	14.50	13.46	14.34	14.34	2.43%	91,574,510
Apr 8, 2026	13.50	14.10	13.40	14.00	14.00	6.63%	69,988,830
Apr 7, 2026	12.89	13.72	12.89	13.13	13.13	-0.61%	57,737,380
Apr 3, 2026	13.57	14.18	13.00	13.21	13.21	-0.38%	78,011,040
Apr 2, 2026	13.78	14.55	13.24	13.26	13.26	-3.07%	91,229,140
Apr 1, 2026	13.06	13.68	13.06	13.68	13.68	9.97%	85,154,360
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%	84,768,310
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%	127,442,400
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