SHA:603803 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	8.37	8.37	7.96	8.13	8.13	-2.87%	9,647,400
Nov 5, 2026	8.07	8.39	8.05	8.37	8.37	2.45%	13,608,836
Nov 4, 2026	7.90	8.20	7.64	8.17	8.17	3.68%	15,195,380
Nov 3, 2026	8.16	8.27	7.82	7.88	7.88	-3.90%	11,337,620
Nov 2, 2026	8.06	8.28	7.84	8.20	8.20	2.76%	12,376,800
Oct 30, 2026	8.27	8.56	7.97	7.98	7.98	-8.17%	16,740,400
Oct 29, 2026	9.00	9.04	8.69	8.69	8.69	-4.08%	8,751,659
Oct 28, 2026	9.10	9.15	8.87	9.06	9.06	1.57%	8,382,900
Oct 27, 2026	9.37	9.48	8.91	8.92	8.92	-3.78%	8,709,935
Oct 26, 2026	9.50	9.58	9.22	9.27	9.27	-3.44%	10,540,798
Oct 23, 2026	8.96	9.62	8.51	9.60	9.60	5.03%	20,616,795
Oct 22, 2026	9.49	9.79	9.08	9.14	9.14	-3.59%	13,691,500
Oct 21, 2026	9.62	9.73	9.42	9.48	9.48	-0.52%	8,057,868
Oct 20, 2026	9.34	9.67	9.23	9.53	9.53	1.93%	9,979,191
Oct 19, 2026	9.28	9.41	8.87	9.35	9.35	-0.32%	11,664,200
Oct 16, 2026	9.81	9.90	9.30	9.38	9.38	-1.47%	11,180,707
Oct 15, 2026	9.70	9.89	9.40	9.52	9.52	-5.46%	12,355,735
Oct 14, 2026	10.35	10.43	10.02	10.07	10.07	-3.91%	10,382,683
Oct 13, 2026	9.85	10.57	9.50	10.48	10.48	3.97%	19,578,600
Oct 12, 2026	10.44	10.51	10.07	10.08	10.08	-4.73%	14,455,041
Oct 9, 2026	10.70	10.89	9.99	10.58	10.58	-2.94%	23,126,841
Oct 8, 2026	11.06	11.59	10.80	10.90	10.90	-1.45%	21,040,900
Sep 30, 2026	11.72	11.73	11.06	11.06	11.06	-2.90%	23,763,897
Sep 29, 2026	10.61	11.61	10.50	11.39	11.39	2.52%	39,320,191
Sep 28, 2026	12.02	12.14	11.11	11.11	11.11	-9.97%	37,680,637
Sep 24, 2026	13.17	13.33	12.30	12.34	12.34	-4.12%	75,532,735
Sep 23, 2026	11.67	12.87	11.34	12.87	12.87	10.00%	21,255,158
Sep 22, 2026	11.93	11.98	11.58	11.70	11.70	-1.27%	16,106,418
Sep 21, 2026	11.66	11.90	11.61	11.85	11.85	0.85%	15,857,681
Sep 18, 2026	11.57	11.92	11.53	11.75	11.75	2.17%	19,133,315
Sep 17, 2026	11.60	11.94	11.43	11.50	11.50	-1.12%	16,604,323
Sep 16, 2026	11.25	11.76	11.10	11.63	11.63	3.10%	22,904,228
Sep 15, 2026	11.31	11.49	11.20	11.28	11.28	-1.23%	17,256,280
Sep 14, 2026	11.58	11.80	11.26	11.42	11.42	-0.17%	23,863,013
Sep 11, 2026	10.99	11.91	10.96	11.44	11.44	2.79%	29,348,358
Sep 10, 2026	11.08	11.30	10.98	11.13	11.13	-0.71%	11,507,497
Sep 9, 2026	11.50	11.67	11.13	11.21	11.21	-1.58%	16,583,093
Sep 8, 2026	11.21	11.71	11.20	11.39	11.39	1.70%	18,844,700
Sep 7, 2026	10.90	11.40	10.90	11.20	11.20	3.70%	17,380,768
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%	24,515,202
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