SHA:603803 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	9.80	10.29	9.58	9.61	9.61	-4.00%	30,229,763
Jul 23, 2026	10.07	10.42	9.71	10.01	10.01	-0.60%	47,277,394
Jul 22, 2026	8.96	10.07	8.91	10.07	10.07	10.05%	22,921,790
Jul 21, 2026	9.02	9.19	8.12	9.15	9.15	1.44%	22,377,819
Jul 20, 2026	9.67	10.00	8.82	9.02	9.02	-6.33%	18,764,430
Jul 17, 2026	10.25	10.38	9.50	9.63	9.63	-8.02%	20,237,865
Jul 16, 2026	10.56	10.90	10.31	10.47	10.47	-1.32%	15,228,097
Jul 15, 2026	10.87	11.01	10.11	10.61	10.61	-5.27%	23,068,653
Jul 14, 2026	10.71	11.20	10.60	11.20	11.20	2.94%	17,010,700
Jul 13, 2026	11.40	11.68	10.76	10.88	10.88	-4.98%	21,876,847
Jul 10, 2026	11.10	11.79	11.10	11.45	11.45	2.88%	24,690,880
Jul 9, 2026	11.22	11.29	10.56	11.13	11.13	-0.62%	19,189,720
Jul 8, 2026	11.10	11.60	10.90	11.20	11.20	1.63%	19,076,140
Jul 7, 2026	11.02	11.45	10.80	11.02	11.02	-2.74%	13,608,600
Jul 6, 2026	11.09	11.63	10.72	11.33	11.33	1.43%	19,914,096
Jul 3, 2026	11.27	11.80	11.00	11.17	11.17	0.81%	15,460,572
Jul 2, 2026	11.34	11.59	11.05	11.08	11.08	-4.24%	12,726,972
Jul 1, 2026	11.74	12.04	11.55	11.57	11.57	-1.45%	15,091,491
Jun 30, 2026	11.02	11.86	11.02	11.74	11.74	5.58%	16,180,926
Jun 29, 2026	11.44	11.44	10.55	11.12	11.12	-2.97%	19,784,089
Jun 26, 2026	12.03	12.03	11.31	11.46	11.46	-6.07%	20,610,283
Jun 25, 2026	12.66	12.76	12.12	12.20	12.20	-3.63%	18,830,193
Jun 24, 2026	12.46	12.78	12.30	12.66	12.66	0.16%	16,584,685
Jun 23, 2026	12.85	13.03	12.52	12.64	12.64	-1.79%	17,737,717
Jun 22, 2026	13.10	13.19	12.48	12.87	12.87	-1.23%	26,245,582
Jun 18, 2026	12.97	13.23	12.69	13.03	13.03	1.09%	24,822,290
Jun 17, 2026	13.30	13.30	12.69	12.89	12.89	-3.30%	38,116,731
Jun 16, 2026	12.12	13.33	12.06	13.33	13.33	9.98%	32,834,744
Jun 15, 2026	11.60	12.19	11.52	12.12	12.12	5.39%	17,564,270
Jun 12, 2026	11.84	11.88	11.37	11.50	11.50	-0.86%	14,687,450
Jun 11, 2026	11.77	11.89	11.48	11.60	11.60	-2.52%	15,717,410
Jun 10, 2026	12.20	12.26	11.72	11.90	11.90	-4.03%	18,939,290
Jun 9, 2026	12.45	12.50	12.15	12.40	12.40	0.90%	16,365,476
Jun 8, 2026	12.30	12.83	12.07	12.29	12.29	-6.18%	23,230,684
Jun 5, 2026	12.80	14.00	12.79	13.10	13.10	1.08%	29,223,180
Jun 4, 2026	12.85	13.35	12.78	12.96	12.96	-2.78%	25,807,130
Jun 3, 2026	13.55	13.86	13.22	13.33	13.33	-0.15%	32,703,800
Jun 2, 2026	13.26	13.88	13.12	13.35	13.35	0.45%	25,271,430
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