SHA:603809 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	15.35	15.35	14.25	14.29	14.29	-7.03%	81,885,180
Jan 12, 2026	15.20	15.52	15.02	15.37	15.37	3.02%	83,583,340
Jan 9, 2026	15.03	15.36	14.80	14.92	14.92	0.27%	95,157,140
Jan 8, 2026	14.14	15.15	14.06	14.88	14.88	4.86%	102,492,000
Jan 7, 2026	14.02	14.33	14.02	14.19	14.19	0.21%	43,065,370
Jan 6, 2026	14.27	14.27	14.05	14.16	14.16	-1.19%	51,321,240
Jan 5, 2026	14.44	14.70	14.21	14.33	14.33	-0.14%	59,668,180
Dec 31, 2025	14.67	14.70	14.15	14.35	14.35	-2.11%	69,465,450
Dec 30, 2025	14.00	14.71	13.89	14.66	14.66	3.24%	101,836,800
Dec 29, 2025	14.09	14.50	14.08	14.20	14.20	1.72%	76,302,988
Dec 26, 2025	14.58	14.78	13.82	13.96	13.96	-0.64%	123,370,600
Dec 25, 2025	12.87	14.05	12.85	14.05	14.05	10.02%	95,940,980
Dec 24, 2025	12.36	12.85	12.34	12.77	12.77	3.07%	29,621,040
Dec 23, 2025	12.65	12.65	12.34	12.39	12.39	-2.13%	19,497,104
Dec 22, 2025	12.92	12.97	12.62	12.66	12.66	-0.78%	23,062,350
Dec 19, 2025	12.30	12.90	12.26	12.76	12.76	4.16%	36,410,010
Dec 18, 2025	12.32	12.48	12.21	12.25	12.25	-1.05%	16,033,800
Dec 17, 2025	12.32	12.47	12.10	12.38	12.38	0.32%	18,698,840
Dec 16, 2025	12.75	12.84	12.32	12.34	12.34	-3.97%	21,837,213
Dec 15, 2025	13.05	13.06	12.80	12.85	12.85	-1.15%	22,959,900
Dec 12, 2025	12.60	13.05	12.56	13.00	13.00	2.77%	31,706,180
Dec 11, 2025	13.05	13.08	12.64	12.65	12.65	-2.92%	24,164,670
Dec 10, 2025	12.88	13.08	12.82	13.03	13.03	0.85%	20,592,830
Dec 9, 2025	13.20	13.26	12.90	12.92	12.92	-3.58%	37,268,080
Dec 8, 2025	12.88	13.58	12.87	13.40	13.40	5.18%	63,487,750
Dec 5, 2025	12.36	12.78	12.29	12.74	12.74	2.58%	28,016,150
Dec 4, 2025	12.45	12.49	12.25	12.42	12.42	1.39%	20,679,961
Dec 3, 2025	12.44	12.53	12.18	12.25	12.25	-1.53%	17,878,590
Dec 2, 2025	12.58	12.66	12.41	12.44	12.44	-1.82%	18,416,670
Dec 1, 2025	12.46	12.69	12.36	12.67	12.67	2.43%	26,967,780
Nov 28, 2025	12.21	12.37	12.10	12.37	12.37	2.15%	21,708,760
Nov 27, 2025	12.18	12.25	12.06	12.11	12.11	-0.41%	12,718,068
Nov 26, 2025	12.18	12.30	12.00	12.16	12.16	0.33%	17,383,220
Nov 25, 2025	12.14	12.29	12.10	12.12	12.12	-0.33%	18,153,850
Nov 24, 2025	11.78	12.17	11.70	12.16	12.16	3.31%	20,622,170
Nov 21, 2025	11.72	12.00	11.51	11.77	11.77	-0.59%	21,713,000
Nov 20, 2025	12.12	12.15	11.77	11.84	11.84	-1.82%	18,936,400
Nov 19, 2025	12.25	12.33	12.04	12.06	12.06	-1.95%	13,468,680
Nov 18, 2025	12.36	12.45	12.26	12.30	12.30	-0.49%	11,029,100
Nov 17, 2025	12.39	12.49	12.30	12.36	12.36	-0.56%	12,414,210