SHA:603806 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	14.18	14.20	13.90	13.95	13.95	-1.48%	16,778,380
Nov 25, 2025	14.08	14.26	13.95	14.16	14.16	0.28%	20,777,060
Nov 24, 2025	14.31	14.32	13.66	14.12	14.12	-0.14%	25,016,170
Nov 21, 2025	14.56	14.66	13.98	14.14	14.14	-3.94%	34,790,520
Nov 20, 2025	14.94	15.05	14.68	14.72	14.72	-1.41%	15,479,990
Nov 19, 2025	15.01	15.30	14.66	14.93	14.93	-1.26%	22,896,500
Nov 18, 2025	15.47	15.62	15.02	15.12	15.12	-2.51%	23,285,160
Nov 17, 2025	15.95	16.19	15.33	15.51	15.51	-2.94%	27,718,840
Nov 14, 2025	15.80	16.50	15.78	15.98	15.98	0.25%	36,203,430
Nov 13, 2025	15.73	16.08	15.70	15.94	15.94	2.25%	30,268,700
Nov 12, 2025	16.53	16.62	15.39	15.59	15.59	-6.08%	49,047,080
Nov 11, 2025	16.63	16.92	16.55	16.60	16.60	-0.18%	28,770,480
Nov 10, 2025	16.36	17.05	16.34	16.63	16.63	1.71%	52,169,990
Nov 7, 2025	15.88	16.42	15.76	16.35	16.35	2.77%	43,403,210
Nov 6, 2025	16.04	16.27	15.89	15.91	15.91	-0.87%	29,474,120