SHA:603806 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	13.43	13.67	12.91	12.95	12.95	-1.37%	38,167,623
Nov 6, 2026	13.00	13.86	12.90	13.13	13.13	-1.80%	63,892,591
Nov 5, 2026	12.82	13.89	12.78	13.37	13.37	5.86%	78,192,098
Nov 4, 2026	12.05	12.68	11.93	12.63	12.63	4.99%	41,316,113
Nov 3, 2026	11.73	12.24	11.70	12.03	12.03	1.86%	34,364,422
Nov 2, 2026	11.94	11.96	11.57	11.81	11.81	0.25%	27,778,679
Oct 30, 2026	11.85	12.20	11.77	11.78	11.78	-1.83%	25,085,631
Oct 29, 2026	12.18	12.25	12.00	12.00	12.00	-2.04%	22,545,852
Oct 28, 2026	12.30	12.49	12.19	12.25	12.25	0.57%	28,083,976
Oct 27, 2026	12.98	13.08	12.16	12.18	12.18	-6.45%	43,547,610
Oct 26, 2026	13.11	13.28	12.98	13.02	13.02	-1.14%	16,645,903
Oct 23, 2026	12.70	13.18	12.51	13.17	13.17	2.01%	19,192,632
Oct 22, 2026	13.09	13.13	12.87	12.91	12.91	-1.38%	14,459,221
Oct 21, 2026	13.27	13.27	13.03	13.09	13.09	-0.53%	13,262,241
Oct 20, 2026	13.24	13.42	13.01	13.16	13.16	-0.83%	15,240,848
Oct 19, 2026	13.14	13.36	13.00	13.27	13.27	2.23%	18,141,727
Oct 16, 2026	13.18	13.28	12.92	12.98	12.98	-0.46%	15,570,811
Oct 15, 2026	13.29	13.40	12.88	13.04	13.04	-4.05%	25,845,297
Oct 14, 2026	13.67	13.78	13.56	13.59	13.59	-0.73%	13,030,691
Oct 13, 2026	13.98	13.99	13.48	13.81	13.69	-2.20%	23,724,866
Oct 12, 2026	14.30	14.48	14.08	14.12	14.00	-1.60%	17,708,620
Oct 9, 2026	14.24	14.44	13.84	14.35	14.23	0.77%	26,548,656
Oct 8, 2026	14.01	14.64	13.92	14.24	14.12	2.74%	30,514,431
Sep 30, 2026	13.79	13.98	13.72	13.86	13.74	0.73%	11,242,675
Sep 29, 2026	13.63	13.85	13.62	13.76	13.64	0.44%	12,906,603
Sep 28, 2026	13.92	14.06	13.59	13.70	13.58	-1.44%	17,101,774
Sep 24, 2026	14.30	14.34	13.90	13.90	13.78	-2.80%	19,456,234
Sep 23, 2026	14.38	14.49	14.28	14.30	14.18	-0.56%	14,369,212
Sep 22, 2026	14.54	14.69	14.34	14.38	14.26	-0.69%	18,602,494
Sep 21, 2026	14.47	14.58	14.33	14.48	14.35	0.77%	19,705,270
Sep 18, 2026	14.16	14.49	14.08	14.37	14.25	2.50%	22,180,747
Sep 17, 2026	14.20	14.35	14.02	14.02	13.90	-2.09%	14,548,931
Sep 16, 2026	14.29	14.39	14.02	14.32	14.20	-	16,964,368
Sep 15, 2026	14.29	14.52	14.28	14.32	14.20	-0.56%	12,257,209
Sep 14, 2026	14.45	14.56	14.25	14.40	14.28	-0.55%	14,032,942
Sep 11, 2026	14.59	14.64	14.23	14.48	14.35	-1.56%	15,100,210
Sep 10, 2026	14.65	14.84	14.41	14.71	14.58	0.34%	12,631,692
Sep 9, 2026	14.50	14.73	14.44	14.66	14.53	1.45%	18,082,458
Sep 8, 2026	14.58	14.62	14.39	14.45	14.32	-1.30%	14,896,260
Sep 7, 2026	14.65	14.69	14.43	14.64	14.51	1.04%	18,916,616
Sep 4, 2026	14.67	14.93	14.44	14.49	14.36	-0.34%	22,182,138
Sep 3, 2026	14.43	14.60	14.36	14.54	14.41	1.61%	18,720,800
Sep 2, 2026	14.92	14.92	14.29	14.31	14.19	-4.73%	29,977,565
Sep 1, 2026	15.15	15.19	14.93	15.02	14.89	-1.70%	19,181,839
Aug 31, 2026	15.08	15.28	14.75	15.28	15.15	0.33%	28,847,304
Aug 28, 2026	15.28	15.45	15.06	15.23	15.10	-0.72%	20,535,396
Aug 27, 2026	15.09	15.35	14.86	15.34	15.21	1.72%	24,709,310
Aug 26, 2026	15.27	15.38	15.08	15.08	14.95	-1.89%	19,879,333
Aug 25, 2026	15.15	15.43	14.93	15.37	15.24	1.05%	21,920,313
Aug 24, 2026	15.54	15.59	15.00	15.21	15.08	-1.55%	27,097,606