SHA:603806 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	14.60	15.17	14.43	14.54	14.54	-0.62%	66,045,400
Jul 31, 2025	14.69	15.05	14.60	14.63	14.63	-1.61%	62,639,089
Jul 30, 2025	14.91	15.09	14.73	14.87	14.87	1.23%	112,681,757
Jul 29, 2025	13.35	14.69	13.35	14.69	14.69	10.04%	119,624,319
Jul 28, 2025	13.50	13.50	13.28	13.35	13.35	-1.40%	23,332,929
Jul 25, 2025	13.69	13.77	13.50	13.54	13.54	-1.38%	17,774,880
Jul 24, 2025	13.40	13.75	13.35	13.73	13.73	1.33%	31,667,167
Jul 23, 2025	13.60	14.00	13.50	13.55	13.55	-0.15%	39,031,225
Jul 22, 2025	13.51	13.60	13.33	13.57	13.57	0.59%	25,302,266
Jul 21, 2025	13.40	13.53	13.39	13.49	13.49	0.82%	16,124,135
Jul 18, 2025	13.40	13.61	13.30	13.38	13.38	-0.74%	18,423,909
Jul 17, 2025	13.42	13.63	13.30	13.48	13.48	1.43%	33,742,794
Jul 16, 2025	13.31	13.36	13.20	13.29	13.29	0.08%	15,949,215
Jul 15, 2025	13.44	13.52	13.23	13.28	13.28	-1.70%	20,451,484
Jul 14, 2025	13.70	13.84	13.49	13.51	13.51	-2.10%	34,734,742
Jul 11, 2025	14.17	14.20	13.71	13.80	13.80	-2.06%	34,408,539
Jul 10, 2025	13.96	14.40	13.89	14.09	14.09	-0.84%	30,427,871
Jul 9, 2025	14.39	14.58	14.19	14.21	14.21	-1.86%	28,346,281
Jul 8, 2025	13.66	14.72	13.66	14.48	14.48	5.62%	56,408,672
Jul 7, 2025	13.51	13.96	13.49	13.71	13.71	0.96%	23,983,219
Jul 4, 2025	13.74	13.84	13.53	13.58	13.58	-0.95%	29,808,097
Jul 3, 2025	13.36	13.78	13.16	13.71	13.71	2.31%	37,974,417
Jul 2, 2025	13.06	13.42	12.96	13.40	13.40	3.24%	42,444,458
Jul 1, 2025	12.87	13.09	12.81	12.98	12.98	0.15%	15,933,608
Jun 30, 2025	12.75	12.97	12.75	12.96	12.96	2.13%	18,338,841
Jun 27, 2025	12.67	12.85	12.60	12.69	12.69	0.55%	15,235,958
Jun 26, 2025	12.78	12.86	12.60	12.62	12.62	-1.33%	13,877,566
Jun 25, 2025	12.71	12.80	12.59	12.79	12.79	0.63%	15,423,125
Jun 24, 2025	12.53	12.71	12.43	12.71	12.71	0.16%	15,004,713
Jun 23, 2025	12.56	12.79	12.43	12.69	12.43	-	13,596,159
Jun 20, 2025	12.71	12.87	12.55	12.69	12.43	0.55%	18,081,508
Jun 19, 2025	12.76	12.84	12.54	12.62	12.36	-1.33%	10,814,493
Jun 18, 2025	12.65	12.80	12.60	12.79	12.53	0.95%	11,155,204
Jun 17, 2025	12.53	12.69	12.46	12.67	12.41	1.04%	9,665,570
Jun 16, 2025	12.42	12.58	12.38	12.54	12.28	0.32%	9,559,585
Jun 13, 2025	12.65	12.73	12.36	12.50	12.24	-1.81%	18,523,771
Jun 12, 2025	12.64	12.93	12.63	12.73	12.47	0.71%	18,709,584
Jun 11, 2025	12.64	12.86	12.61	12.64	12.38	-0.32%	17,007,855
Jun 10, 2025	12.90	12.97	12.52	12.68	12.42	-1.78%	22,359,507
Jun 9, 2025	12.22	13.01	12.22	12.91	12.65	5.30%	37,876,877
Jun 6, 2025	12.30	12.34	12.22	12.26	12.01	-0.08%	6,806,737
Jun 5, 2025	12.18	12.28	12.08	12.27	12.02	0.82%	9,782,468
Jun 4, 2025	12.11	12.24	12.11	12.17	11.92	0.50%	8,808,455
Jun 3, 2025	12.05	12.14	12.01	12.11	11.86	-0.08%	8,335,404
May 30, 2025	12.22	12.22	12.12	12.12	11.87	-0.90%	6,810,709
May 29, 2025	12.07	12.25	12.03	12.23	11.98	1.66%	11,494,627
May 28, 2025	12.26	12.29	12.01	12.03	11.78	-1.96%	13,810,708
May 27, 2025	12.36	12.36	12.14	12.27	12.02	-0.81%	9,685,785
May 26, 2025	12.40	12.52	12.33	12.37	12.12	-0.24%	7,814,752
May 23, 2025	12.49	12.66	12.40	12.40	12.15	-0.96%	9,848,574