SHA:603806 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	14.01	14.62	14.01	14.24	-	-0.14%	22,738,046
Jul 29, 2026	13.80	14.30	13.25	14.26	14.26	2.66%	44,091,470
Jul 28, 2026	13.83	14.25	13.73	13.89	13.89	-1.49%	24,588,850
Jul 27, 2026	13.83	14.10	13.73	14.10	14.10	2.55%	25,384,250
Jul 24, 2026	14.15	14.29	13.73	13.75	13.75	-4.38%	23,905,326
Jul 23, 2026	13.89	14.41	13.80	14.38	14.38	3.45%	29,957,297
Jul 22, 2026	14.16	14.36	13.75	13.90	13.90	-2.39%	29,481,156
Jul 21, 2026	13.68	14.27	13.55	14.24	14.24	4.09%	42,208,191
Jul 20, 2026	13.99	14.08	13.37	13.68	13.68	-1.08%	42,182,520
Jul 17, 2026	14.28	14.38	13.65	13.83	13.83	-3.08%	41,352,738
Jul 16, 2026	14.68	14.72	14.17	14.27	14.27	-3.25%	38,481,760
Jul 15, 2026	15.62	15.90	14.73	14.75	14.75	-1.07%	72,759,580
Jul 14, 2026	14.20	14.91	14.20	14.91	14.91	10.04%	28,033,930
Jul 13, 2026	14.11	14.12	13.38	13.55	13.55	-4.85%	38,229,980
Jul 10, 2026	14.61	14.79	14.22	14.24	14.24	-3.06%	35,257,170
Jul 9, 2026	14.11	14.70	13.90	14.69	14.69	3.82%	34,451,526
Jul 8, 2026	14.80	14.91	13.95	14.15	14.15	-5.10%	43,318,480
Jul 7, 2026	15.07	15.37	14.70	14.91	14.91	-0.80%	31,333,674
Jul 6, 2026	15.68	15.94	15.01	15.03	15.03	-4.63%	39,593,932
Jul 3, 2026	15.65	16.25	15.16	15.76	15.76	0.51%	45,710,559
Jul 2, 2026	16.20	16.37	15.62	15.68	15.68	-4.56%	45,030,018
Jul 1, 2026	16.75	16.80	16.04	16.43	16.43	-2.14%	42,934,175
Jun 30, 2026	16.68	17.15	16.62	16.79	16.79	0.12%	37,875,950
Jun 29, 2026	16.45	17.45	15.83	16.77	16.77	2.13%	78,092,501
Jun 26, 2026	15.95	17.35	15.63	16.42	16.42	2.95%	68,075,084
Jun 25, 2026	16.29	16.65	15.82	15.95	15.95	-2.09%	38,804,650
Jun 24, 2026	16.28	16.49	15.95	16.29	16.29	-0.24%	37,905,198
Jun 23, 2026	17.40	17.40	16.26	16.33	16.33	-6.69%	42,245,465
Jun 22, 2026	17.54	17.85	17.04	17.50	17.50	-0.11%	47,812,830
Jun 18, 2026	17.57	18.08	17.35	17.52	17.52	1.04%	44,649,090
Jun 17, 2026	17.30	17.58	17.08	17.34	17.34	-0.29%	39,830,230
Jun 16, 2026	16.39	17.46	16.32	17.39	17.39	6.69%	74,211,210
Jun 15, 2026	15.01	16.30	14.88	16.30	16.30	9.99%	52,147,190
Jun 12, 2026	15.50	15.77	14.71	14.82	14.82	-2.69%	44,918,521
Jun 11, 2026	15.68	15.76	14.93	15.23	15.23	-3.91%	43,261,170
Jun 10, 2026	16.10	16.37	15.40	15.85	15.85	-3.06%	47,371,581
Jun 9, 2026	16.17	16.46	15.38	16.35	16.35	2.12%	50,815,423
Jun 8, 2026	16.52	17.01	15.95	16.01	16.01	-7.13%	55,197,146
Jun 5, 2026	17.75	17.89	16.85	17.24	17.24	-3.09%	49,159,520
Jun 4, 2026	17.38	18.24	17.15	17.79	17.79	1.37%	47,077,940
Jun 3, 2026	17.23	18.15	17.04	17.55	17.55	1.86%	49,808,404
Jun 2, 2026	17.38	17.67	16.61	17.23	17.23	-1.20%	51,828,266
Jun 1, 2026	17.58	18.38	17.39	17.44	17.44	-2.57%	51,164,638
May 29, 2026	18.60	18.90	17.39	17.90	17.90	-3.76%	58,248,970
May 28, 2026	18.27	18.77	17.91	18.60	18.60	1.36%	52,914,869
May 27, 2026	18.83	19.55	18.28	18.35	18.35	-2.55%	59,501,790
May 26, 2026	18.44	19.48	18.35	18.98	18.83	2.54%	89,504,330
May 25, 2026	17.98	18.79	17.88	18.51	18.36	5.65%	103,670,900
May 22, 2026	16.18	17.52	15.94	17.52	17.38	9.98%	82,983,920
May 21, 2026	16.73	16.87	15.91	15.93	15.80	-4.15%	45,899,980