SHA:603809 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	11.10	11.12	10.77	10.83	10.83	-2.43%	13,018,533
Apr 22, 2026	11.09	11.11	10.98	11.10	11.10	-	8,838,938
Apr 21, 2026	11.16	11.18	11.04	11.10	11.10	-0.98%	11,540,720
Apr 20, 2026	11.23	11.30	11.16	11.21	11.21	-0.27%	9,965,344
Apr 17, 2026	11.22	11.25	11.09	11.24	11.24	-0.09%	10,394,602
Apr 16, 2026	11.25	11.46	11.16	11.25	11.25	0.18%	14,788,908
Apr 15, 2026	11.00	11.42	10.97	11.23	11.23	2.93%	23,703,284
Apr 14, 2026	10.89	10.95	10.82	10.91	10.91	0.74%	8,748,823
Apr 13, 2026	10.81	10.86	10.74	10.83	10.83	-	8,264,720
Apr 10, 2026	10.75	10.95	10.74	10.83	10.83	1.40%	9,369,434
Apr 9, 2026	10.73	10.74	10.62	10.68	10.68	-1.29%	10,129,060
Apr 8, 2026	10.56	10.85	10.56	10.82	10.82	4.14%	13,573,110
Apr 7, 2026	10.31	10.42	10.28	10.39	10.39	0.68%	7,228,928
Apr 3, 2026	10.56	10.58	10.30	10.32	10.32	-1.90%	6,158,228
Apr 2, 2026	10.72	10.74	10.47	10.52	10.52	-2.32%	10,299,100
Apr 1, 2026	10.95	10.97	10.71	10.77	10.77	-0.37%	11,448,040
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