SHA:603806 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	18.11	19.99	17.52	19.40	-	6.30%	103,994,941
Mar 19, 2026	18.00	18.88	17.92	18.25	18.25	0.61%	69,043,010
Mar 18, 2026	18.03	18.80	17.93	18.14	18.14	1.23%	64,352,017
Mar 17, 2026	17.13	18.58	17.13	17.92	17.92	4.61%	84,362,628
Mar 16, 2026	17.47	17.58	17.07	17.13	17.13	-1.95%	28,596,714
Mar 13, 2026	17.78	18.13	17.42	17.47	17.47	-1.91%	29,848,680
Mar 12, 2026	17.91	18.10	17.47	17.81	17.81	-0.39%	32,249,350
Mar 11, 2026	17.77	18.28	17.57	17.88	17.88	0.90%	41,449,640
Mar 10, 2026	17.59	17.82	17.08	17.72	17.72	1.72%	39,588,470
Mar 9, 2026	17.01	17.55	16.70	17.42	17.42	1.81%	35,437,670
Mar 6, 2026	17.03	17.31	16.72	17.11	17.11	-0.47%	26,012,901
Mar 5, 2026	17.83	17.89	17.04	17.19	17.19	-2.22%	35,903,330
Mar 4, 2026	17.10	17.83	17.10	17.58	17.58	-0.34%	34,465,660
Mar 3, 2026	18.23	18.71	17.45	17.64	17.64	-3.18%	52,289,680
Mar 2, 2026	17.81	18.54	17.74	18.22	18.22	0.66%	44,993,600
Feb 27, 2026	17.66	18.58	17.60	18.10	18.10	1.91%	49,985,560
Feb 26, 2026	18.08	18.09	17.64	17.76	17.76	-2.63%	46,191,520
Feb 25, 2026	18.35	18.48	17.87	18.24	18.24	0.50%	52,076,250
Feb 24, 2026	18.23	18.31	17.97	18.15	18.15	0.61%	32,453,990
Feb 13, 2026	18.54	18.68	18.01	18.04	18.04	-3.58%	33,516,710
Feb 12, 2026	18.74	19.04	18.66	18.71	18.71	-0.53%	39,585,240
Feb 11, 2026	19.02	19.45	18.79	18.81	18.81	-2.18%	41,567,532
Feb 10, 2026	19.87	20.16	19.11	19.23	19.23	-1.38%	50,594,980
Feb 9, 2026	18.92	19.91	18.75	19.50	19.50	5.52%	87,237,843
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