SHA:603809 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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