SHA:603810 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	11.97	12.17	11.86	12.01	12.01	0.50%	1,328,040
Sep 23, 2026	12.01	12.08	11.86	11.95	11.95	-0.41%	1,439,300
Sep 22, 2026	12.00	12.21	11.89	12.06	12.00	0.75%	1,977,300
Sep 21, 2026	11.67	11.99	11.55	11.97	11.91	2.75%	1,949,100
Sep 18, 2026	11.79	11.95	11.62	11.65	11.59	-1.19%	1,476,600
Sep 17, 2026	11.57	11.85	11.43	11.79	11.73	0.68%	1,914,800
Sep 16, 2026	11.53	11.85	11.25	11.71	11.65	2.45%	2,071,900
Sep 15, 2026	11.81	11.90	11.40	11.43	11.37	-4.11%	2,117,200
Sep 14, 2026	11.67	12.09	11.67	11.92	11.86	1.02%	1,868,200
Sep 11, 2026	12.10	12.16	11.56	11.80	11.74	-2.96%	2,652,439
Sep 10, 2026	12.48	12.48	12.15	12.16	12.10	-2.56%	2,119,500
Sep 9, 2026	12.72	12.72	12.45	12.48	12.42	-1.58%	2,196,980
Sep 8, 2026	12.45	12.73	12.30	12.68	12.62	2.01%	2,376,927
Sep 7, 2026	12.25	12.55	12.10	12.43	12.37	1.89%	1,727,800
Sep 4, 2026	12.33	12.50	12.17	12.20	12.14	-0.65%	1,763,000
Sep 3, 2026	12.57	12.86	12.20	12.28	12.22	-2.31%	1,909,600
Sep 2, 2026	12.73	12.73	12.45	12.57	12.51	-1.33%	1,396,200
Sep 1, 2026	12.48	12.79	12.41	12.74	12.68	1.51%	1,919,600
Aug 31, 2026	12.43	12.62	12.26	12.55	12.49	0.80%	2,555,000
Aug 28, 2026	12.45	12.50	12.23	12.45	12.39	-0.24%	2,464,100
Aug 27, 2026	12.53	12.55	12.34	12.48	12.42	-0.08%	1,579,900
Aug 26, 2026	12.40	12.60	12.36	12.49	12.43	0.32%	1,323,997
Aug 25, 2026	12.17	12.46	12.07	12.45	12.39	2.38%	1,696,300
Aug 24, 2026	12.29	12.34	12.03	12.16	12.10	-1.06%	1,351,300
Aug 21, 2026	12.12	12.29	11.96	12.29	12.23	0.57%	1,480,551
Aug 20, 2026	12.10	12.34	12.07	12.22	12.16	1.75%	1,574,091
Aug 19, 2026	12.39	12.39	11.98	12.01	11.95	-2.67%	1,710,380
Aug 18, 2026	12.37	12.41	12.20	12.34	12.28	-0.32%	1,424,803
Aug 17, 2026	12.18	12.50	12.00	12.38	12.32	2.23%	1,685,200
Aug 14, 2026	11.99	12.22	11.87	12.11	12.05	1.00%	1,467,648
Aug 13, 2026	12.20	12.27	11.98	11.99	11.93	-1.80%	1,706,500
Aug 12, 2026	12.07	12.24	11.96	12.21	12.15	1.08%	1,267,112
Aug 11, 2026	12.15	12.27	11.98	12.08	12.02	-0.58%	2,038,600
Aug 10, 2026	11.70	12.21	11.62	12.15	12.09	4.29%	2,153,055
Aug 7, 2026	11.71	11.75	11.47	11.65	11.59	-0.51%	1,545,100
Aug 6, 2026	11.49	11.71	11.43	11.71	11.65	1.91%	2,002,500
Aug 5, 2026	11.63	11.70	11.37	11.49	11.43	-0.43%	1,927,850
Aug 4, 2026	11.55	11.75	11.45	11.54	11.48	0.87%	2,763,872
Aug 3, 2026	11.06	11.48	10.40	11.44	11.38	4.47%	2,739,900
Jul 31, 2026	11.10	11.17	10.86	10.95	10.89	0.09%	1,774,300
Jul 30, 2026	10.94	11.21	10.75	10.94	10.88	-	1,938,500
Jul 29, 2026	10.76	11.00	10.69	10.94	10.88	1.58%	2,532,596
Jul 28, 2026	10.47	10.88	10.45	10.77	10.72	2.09%	2,313,400
Jul 27, 2026	10.29	10.75	10.25	10.55	10.50	2.43%	1,940,500
Jul 24, 2026	10.61	10.62	10.23	10.30	10.25	-3.29%	2,336,544
Jul 23, 2026	10.28	10.65	10.10	10.65	10.60	4.51%	2,435,420
Jul 22, 2026	10.45	10.54	10.06	10.19	10.14	-2.49%	2,254,716
Jul 21, 2026	10.57	10.65	9.99	10.45	10.40	-1.14%	4,158,456
Jul 20, 2026	10.85	11.17	10.41	10.57	10.52	-2.22%	2,583,500
Jul 17, 2026	11.32	11.63	10.73	10.81	10.76	-4.51%	3,015,100