SHA:603806 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 21, 2026	15.53	15.65	15.30	15.45	15.32	-0.90%	25,215,514
Aug 20, 2026	15.84	16.16	15.50	15.59	15.45	2.84%	40,397,680
Aug 19, 2026	15.61	15.74	15.10	15.16	15.03	-3.62%	28,828,210
Aug 18, 2026	15.64	15.95	15.55	15.73	15.59	0.58%	20,885,044
Aug 17, 2026	15.24	15.72	15.12	15.64	15.50	2.62%	23,374,443
Aug 14, 2026	15.28	15.48	15.05	15.24	15.11	0.20%	17,244,672
Aug 13, 2026	15.65	15.65	15.20	15.21	15.08	-1.55%	18,039,779
Aug 12, 2026	15.08	15.45	15.06	15.45	15.32	2.18%	21,712,577
Aug 11, 2026	15.21	15.45	15.10	15.12	14.99	-1.18%	22,466,938
Aug 10, 2026	15.50	15.65	15.02	15.30	15.17	-1.99%	34,608,480
Aug 7, 2026	15.04	15.76	15.00	15.61	15.47	3.79%	43,995,563
Aug 6, 2026	15.11	15.42	14.88	15.04	14.91	-1.31%	24,887,380
Aug 5, 2026	15.19	15.32	14.98	15.24	15.11	-	26,209,546
Aug 4, 2026	14.96	15.37	14.90	15.24	15.11	2.01%	30,741,602