SHA:603803 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	11.26	11.40	10.68	10.80	10.80	-3.23%	15,953,800
Sep 3, 2026	11.21	11.58	11.08	11.16	11.16	0.09%	15,784,336
Sep 2, 2026	10.88	11.25	10.88	11.15	11.15	-1.85%	17,346,126
Sep 1, 2026	11.44	11.54	11.30	11.36	11.36	-1.22%	16,567,100
Aug 31, 2026	10.88	11.58	10.80	11.50	11.50	2.13%	24,515,200
Aug 28, 2026	11.09	11.45	11.06	11.26	11.26	0.54%	27,420,167
Aug 27, 2026	11.10	11.27	10.90	11.20	11.20	0.90%	24,523,042
Aug 26, 2026	11.27	11.33	10.82	11.10	11.10	-1.33%	23,854,000
Aug 25, 2026	10.87	11.30	10.87	11.25	11.25	1.08%	39,278,977
Aug 24, 2026	11.90	12.01	10.98	11.13	11.13	-1.68%	59,962,894
Aug 21, 2026	10.18	11.32	10.08	11.32	11.32	10.01%	23,724,336
Aug 20, 2026	10.21	10.40	10.00	10.29	10.29	2.08%	16,377,969
Aug 19, 2026	10.62	10.70	10.00	10.08	10.08	-7.35%	20,176,486
Aug 18, 2026	11.03	11.25	10.71	10.88	10.88	-2.16%	25,893,500
Aug 17, 2026	11.09	11.31	10.85	11.12	11.12	-0.18%	37,763,329
Aug 14, 2026	10.75	11.83	10.75	11.14	11.14	3.63%	46,921,930
Aug 13, 2026	10.76	11.10	10.70	10.75	10.75	0.37%	22,095,060
Aug 12, 2026	10.45	10.74	10.41	10.71	10.71	2.49%	13,377,488
Aug 11, 2026	10.37	10.54	10.10	10.45	10.45	0.67%	13,354,876
Aug 10, 2026	10.62	10.62	10.18	10.38	10.38	-0.86%	14,454,028
Aug 7, 2026	10.47	10.70	10.25	10.47	10.47	-0.95%	21,228,180
Aug 6, 2026	10.28	10.68	10.02	10.57	10.57	3.53%	26,934,820
Aug 5, 2026	9.72	10.29	9.68	10.21	10.21	3.44%	21,983,494
Aug 4, 2026	9.60	9.93	9.60	9.87	9.87	4.11%	19,209,960
Aug 3, 2026	9.34	9.63	9.15	9.48	9.48	3.16%	23,267,760
Jul 31, 2026	9.16	9.38	9.14	9.19	9.19	4.67%	34,721,193
Jul 30, 2026	9.72	9.74	8.78	8.78	8.78	-10.04%	39,268,872
Jul 29, 2026	9.98	10.34	9.49	9.76	9.76	-7.40%	51,155,835
Jul 28, 2026	9.70	10.87	9.62	10.54	10.54	6.68%	55,716,510
Jul 27, 2026	9.60	9.95	9.45	9.88	9.88	2.81%	22,367,420
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