SHA:603809 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	10.95	10.97	10.71	10.77	-	-0.37%	11,448,042
Mar 31, 2026	10.69	10.98	10.67	10.81	10.81	1.89%	19,175,940
Mar 30, 2026	10.41	10.67	10.37	10.61	10.61	0.57%	9,464,040
Mar 27, 2026	10.21	10.65	10.17	10.55	10.55	1.64%	12,407,270
Mar 26, 2026	10.53	10.58	10.30	10.38	10.38	-1.24%	10,238,720
Mar 25, 2026	10.55	10.71	10.49	10.51	10.51	0.38%	14,913,530
Mar 24, 2026	10.50	10.57	10.27	10.47	10.47	1.36%	11,240,090
Mar 23, 2026	10.78	10.89	10.25	10.33	10.33	-5.66%	17,009,260
Mar 20, 2026	11.18	11.29	10.92	10.95	10.95	-2.23%	13,908,150
Mar 19, 2026	11.55	11.59	11.16	11.20	11.20	-3.95%	17,715,280
Mar 18, 2026	11.65	11.68	11.52	11.66	11.66	0.60%	7,496,243
Mar 17, 2026	11.78	11.80	11.58	11.59	11.59	-1.11%	8,635,897
Mar 16, 2026	11.69	11.74	11.58	11.72	11.72	0.17%	9,366,197
Mar 13, 2026	11.80	11.91	11.60	11.70	11.70	-1.35%	14,726,960
Mar 12, 2026	11.90	12.05	11.80	11.86	11.86	-1.08%	10,897,760
Mar 11, 2026	12.11	12.16	11.97	11.99	11.99	-0.91%	10,673,560
Mar 10, 2026	11.97	12.12	11.97	12.10	12.10	1.94%	12,367,020
Mar 9, 2026	11.85	11.92	11.58	11.87	11.87	-0.84%	13,732,320
Mar 6, 2026	11.90	12.03	11.87	11.97	11.97	0.34%	9,256,244
Mar 5, 2026	11.93	12.07	11.87	11.93	11.93	1.10%	12,176,990
Mar 4, 2026	11.80	12.00	11.76	11.80	11.80	-1.26%	14,081,860
Mar 3, 2026	12.51	12.61	11.92	11.95	11.95	-4.63%	23,073,570
Mar 2, 2026	12.81	12.85	12.53	12.53	12.53	-3.32%	22,353,010
Feb 27, 2026	12.96	12.99	12.91	12.96	12.96	-	10,628,520
Feb 26, 2026	13.05	13.06	12.89	12.96	12.96	-0.61%	15,901,720
Feb 25, 2026	12.96	13.14	12.93	13.04	13.04	0.77%	17,510,610
Feb 24, 2026	13.03	13.06	12.87	12.94	12.94	0.39%	16,693,580
Feb 13, 2026	12.92	13.03	12.86	12.89	12.89	-0.31%	13,901,220
Feb 12, 2026	12.90	13.00	12.86	12.93	12.93	-	11,107,980
Feb 11, 2026	13.12	13.13	12.90	12.93	12.93	-1.30%	11,359,277
Feb 10, 2026	13.08	13.15	12.99	13.10	13.10	0.38%	12,519,380
Feb 9, 2026	12.98	13.08	12.88	13.05	13.05	1.48%	13,534,010
Feb 6, 2026	12.83	13.00	12.74	12.86	12.86	-0.31%	11,610,630
Feb 5, 2026	12.87	12.96	12.80	12.90	12.90	-	10,693,240
Feb 4, 2026	12.96	12.96	12.76	12.90	12.90	-0.46%	13,463,850
Feb 3, 2026	12.74	12.96	12.70	12.96	12.96	1.81%	16,715,390
Feb 2, 2026	12.82	13.03	12.72	12.73	12.73	-0.70%	17,818,520
Jan 30, 2026	12.88	12.96	12.61	12.82	12.82	-0.23%	17,477,990
Jan 29, 2026	13.03	13.15	12.85	12.85	12.85	-1.68%	20,961,610
Jan 28, 2026	13.33	13.33	13.01	13.07	13.07	-2.02%	21,314,910
Jan 27, 2026	13.43	13.49	12.92	13.34	13.34	-0.67%	24,594,080
Jan 26, 2026	14.25	14.25	13.30	13.43	13.43	-5.42%	56,545,237
Jan 23, 2026	13.94	14.23	13.83	14.20	14.20	1.79%	39,771,420
Jan 22, 2026	13.87	14.11	13.75	13.95	13.95	0.87%	27,263,660
Jan 21, 2026	13.65	14.04	13.62	13.83	13.83	-0.07%	24,876,616
Jan 20, 2026	14.15	14.34	13.71	13.84	13.84	-2.26%	35,402,740
Jan 19, 2026	14.13	14.28	13.87	14.16	14.16	0.57%	34,273,270
Jan 16, 2026	13.86	14.32	13.68	14.08	14.08	2.33%	44,968,730
Jan 15, 2026	14.03	14.15	13.60	13.76	13.76	-2.82%	43,647,920
Jan 14, 2026	14.29	14.65	13.99	14.16	14.16	-0.91%	57,487,735