SHA:603806 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	18.09	18.78	17.82	18.48	18.48	-0.65%	58,164,240
Feb 5, 2026	19.16	19.21	18.28	18.60	18.60	-7.00%	83,110,820
Feb 4, 2026	19.31	20.03	18.71	20.00	20.00	6.95%	151,136,400
Feb 3, 2026	17.36	18.70	17.30	18.70	18.70	10.00%	99,897,740
Feb 2, 2026	17.20	17.43	16.88	17.00	17.00	-0.06%	46,950,603
Jan 30, 2026	17.51	17.60	16.41	17.01	17.01	-4.65%	71,671,230
Jan 29, 2026	17.63	18.45	17.31	17.84	17.84	0.28%	69,332,600
Jan 28, 2026	18.39	18.45	17.65	17.79	17.79	-5.07%	72,734,430
Jan 27, 2026	17.70	19.08	17.55	18.74	18.74	4.87%	128,497,100
Jan 26, 2026	18.65	18.87	17.64	17.87	17.87	3.24%	157,039,500
Jan 23, 2026	16.01	17.31	15.96	17.31	17.31	9.97%	73,775,372
Jan 22, 2026	15.51	15.98	15.20	15.74	15.74	1.61%	42,346,480
Jan 21, 2026	15.40	15.69	15.10	15.49	15.49	0.45%	41,270,000
Jan 20, 2026	15.49	16.18	15.30	15.42	15.42	0.65%	95,881,001
Jan 19, 2026	14.21	15.60	14.10	15.32	15.32	7.36%	91,049,480
Jan 16, 2026	14.24	14.34	14.08	14.27	14.27	0.63%	24,739,210
Jan 15, 2026	14.00	14.28	13.93	14.18	14.18	1.43%	25,275,450
Jan 14, 2026	13.94	14.25	13.79	13.98	13.98	-0.57%	30,200,420
Jan 13, 2026	14.30	14.32	13.89	14.06	14.06	-1.61%	33,453,446
Jan 12, 2026	13.98	14.54	13.95	14.29	14.29	1.49%	35,012,200
Jan 9, 2026	14.26	14.34	13.98	14.08	14.08	-1.40%	32,260,710
Jan 8, 2026	14.28	14.39	14.10	14.28	14.28	0.21%	20,807,150
Jan 7, 2026	14.30	14.38	14.14	14.25	14.25	-0.35%	19,925,698
Jan 6, 2026	13.99	14.36	13.97	14.30	14.30	2.36%	25,333,809
Jan 5, 2026	14.10	14.15	13.84	13.97	13.97	0.07%	21,443,143
Dec 31, 2025	14.03	14.15	13.95	13.96	13.96	-0.50%	20,822,910
Dec 30, 2025	14.01	14.15	13.85	14.03	14.03	-0.14%	24,005,110
Dec 29, 2025	14.05	14.20	13.92	14.05	14.05	-	19,268,119
Dec 26, 2025	13.70	14.24	13.70	14.05	14.05	3.16%	28,980,140
Dec 25, 2025	13.55	13.70	13.51	13.62	13.62	0.15%	13,760,031
Dec 24, 2025	13.22	13.62	13.14	13.60	13.60	2.64%	21,463,835
Dec 23, 2025	13.35	13.42	13.21	13.25	13.25	-0.75%	12,534,370
Dec 22, 2025	13.25	13.47	13.22	13.35	13.35	0.75%	17,143,080
Dec 19, 2025	13.16	13.38	13.14	13.25	13.25	0.61%	19,304,020
Dec 18, 2025	13.20	13.27	13.06	13.17	13.17	-0.75%	14,676,850
Dec 17, 2025	13.25	13.30	12.97	13.27	13.27	0.30%	24,320,747
Dec 16, 2025	13.45	13.52	13.20	13.23	13.23	-2.58%	22,009,250
Dec 15, 2025	13.69	13.86	13.55	13.58	13.58	-2.09%	25,269,180
Dec 12, 2025	13.57	13.87	13.25	13.87	13.87	2.44%	51,190,480
Dec 11, 2025	13.88	13.92	13.52	13.54	13.54	-2.10%	17,742,680
Dec 10, 2025	13.75	13.92	13.58	13.83	13.83	-	18,448,338
Dec 9, 2025	13.91	13.92	13.72	13.83	13.83	-0.58%	12,184,060
Dec 8, 2025	14.03	14.07	13.88	13.91	13.91	-0.86%	14,726,350
Dec 5, 2025	13.85	14.04	13.75	14.03	14.03	1.74%	12,544,480
Dec 4, 2025	13.74	13.83	13.65	13.79	13.79	0.07%	9,937,082
Dec 3, 2025	13.96	14.01	13.76	13.78	13.78	-1.29%	12,293,250
Dec 2, 2025	14.04	14.07	13.86	13.96	13.96	-1.20%	14,533,810
Dec 1, 2025	14.15	14.20	13.94	14.13	14.13	0.14%	19,306,150
Nov 28, 2025	14.05	14.16	13.97	14.11	14.11	0.14%	9,294,786
Nov 27, 2025	13.95	14.21	13.92	14.09	14.09	1.00%	15,032,093