SHA:603806 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	14.50	14.73	14.44	14.66	14.66	1.45%	18,082,458
Sep 8, 2026	14.58	14.62	14.39	14.45	14.45	-1.30%	14,896,260
Sep 7, 2026	14.65	14.69	14.43	14.64	14.64	1.04%	18,916,616
Sep 4, 2026	14.67	14.93	14.44	14.49	14.49	-0.34%	22,182,138
Sep 3, 2026	14.43	14.60	14.36	14.54	14.54	1.61%	18,720,800
Sep 2, 2026	14.92	14.92	14.29	14.31	14.31	-4.73%	29,977,560
Sep 1, 2026	15.15	15.19	14.93	15.02	15.02	-1.70%	19,181,839
Aug 31, 2026	15.08	15.28	14.75	15.28	15.28	0.33%	28,847,300
Aug 28, 2026	15.28	15.45	15.06	15.23	15.23	-0.72%	20,535,396
Aug 27, 2026	15.09	15.35	14.86	15.34	15.34	1.72%	24,709,310
Aug 26, 2026	15.27	15.38	15.08	15.08	15.08	-1.89%	19,879,333
Aug 25, 2026	15.15	15.43	14.93	15.37	15.37	1.05%	21,920,313
Aug 24, 2026	15.54	15.59	15.00	15.21	15.21	-1.55%	27,097,606
Aug 21, 2026	15.53	15.65	15.30	15.45	15.45	-0.90%	25,215,510
Aug 20, 2026	15.84	16.16	15.50	15.59	15.59	2.84%	40,397,680
Aug 19, 2026	15.61	15.74	15.10	15.16	15.16	-3.62%	28,828,210
Aug 18, 2026	15.64	15.95	15.55	15.73	15.73	0.58%	20,885,044
Aug 17, 2026	15.24	15.72	15.12	15.64	15.64	2.62%	23,374,443
Aug 14, 2026	15.28	15.48	15.05	15.24	15.24	0.20%	17,244,670
Aug 13, 2026	15.65	15.65	15.20	15.21	15.21	-1.55%	18,039,779
Aug 12, 2026	15.08	15.45	15.06	15.45	15.45	2.18%	21,712,577
Aug 11, 2026	15.21	15.45	15.10	15.12	15.12	-1.18%	22,466,938
Aug 10, 2026	15.50	15.65	15.02	15.30	15.30	-1.99%	34,608,480
Aug 7, 2026	15.04	15.76	15.00	15.61	15.61	3.79%	43,995,563
Aug 6, 2026	15.11	15.42	14.88	15.04	15.04	-1.31%	24,887,380
Aug 5, 2026	15.19	15.32	14.98	15.24	15.24	-	26,209,540
Aug 4, 2026	14.96	15.37	14.90	15.24	15.24	2.01%	30,741,602
Aug 3, 2026	14.54	15.03	14.53	14.94	14.94	1.84%	31,255,570
Jul 31, 2026	14.80	14.86	14.48	14.67	14.67	0.89%	31,880,658
Jul 30, 2026	14.01	14.69	14.01	14.54	14.54	1.96%	41,805,457
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