SHA:603810 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	11.69	11.83	11.50	11.68	11.68	-	2,610,900
Jul 2, 2026	11.43	11.83	11.40	11.68	11.68	1.74%	2,727,900
Jul 1, 2026	11.13	11.72	11.06	11.48	11.48	3.14%	2,543,200
Jun 30, 2026	11.15	11.35	10.95	11.13	11.13	0.36%	2,846,259
Jun 29, 2026	11.11	11.27	10.70	11.09	11.09	-1.33%	2,425,516
Jun 26, 2026	11.59	11.63	11.03	11.24	11.24	-1.23%	2,381,844
Jun 25, 2026	11.75	11.77	11.32	11.38	11.38	-3.56%	2,225,061
Jun 24, 2026	12.20	12.30	11.60	11.80	11.80	-3.20%	2,483,157
Jun 23, 2026	12.06	12.37	11.96	12.19	12.19	0.83%	2,666,136
Jun 22, 2026	11.99	12.15	11.38	12.09	12.09	1.34%	2,813,143
Jun 18, 2026	11.80	12.09	11.55	11.93	11.93	0.34%	2,947,472
Jun 17, 2026	12.39	12.39	11.82	11.89	11.89	-3.33%	2,427,992
Jun 16, 2026	12.43	12.46	11.89	12.30	12.30	-0.57%	2,405,400
Jun 15, 2026	12.83	12.88	12.24	12.37	12.37	-0.64%	2,720,000
Jun 12, 2026	12.55	12.76	12.18	12.45	12.45	0.08%	2,113,500
Jun 11, 2026	12.67	12.67	12.11	12.44	12.44	-0.72%	1,798,000
Jun 10, 2026	12.53	12.75	12.18	12.53	12.53	0.46%	1,944,700
Jun 9, 2026	12.70	12.84	12.32	12.59	12.47	-0.47%	2,424,460
Jun 8, 2026	12.44	13.00	12.35	12.65	12.53	-2.09%	2,988,528
Jun 5, 2026	12.67	13.18	12.47	12.92	12.80	1.02%	2,871,308
Jun 4, 2026	13.12	13.31	12.69	12.79	12.67	-2.59%	2,113,576
Jun 3, 2026	13.54	13.54	13.01	13.13	13.01	-2.52%	1,844,860
Jun 2, 2026	14.09	14.09	13.34	13.47	13.34	-3.72%	2,173,608
Jun 1, 2026	13.18	14.12	13.18	13.99	13.86	4.01%	2,331,300
May 29, 2026	13.72	13.83	13.28	13.45	13.33	-1.97%	2,024,258
May 28, 2026	13.69	13.87	13.35	13.72	13.59	0.44%	1,848,600
May 27, 2026	13.76	14.03	13.51	13.66	13.53	-1.80%	2,768,100
May 26, 2026	14.16	14.32	13.83	13.91	13.78	-2.86%	2,426,396
May 25, 2026	14.71	14.90	14.12	14.32	14.19	-3.11%	2,754,920
May 22, 2026	14.70	14.93	14.24	14.78	14.64	0.54%	3,346,364
May 21, 2026	15.26	15.50	14.63	14.70	14.56	-3.16%	2,539,900
May 20, 2026	15.56	15.56	15.13	15.18	15.04	-2.57%	1,516,800
May 19, 2026	15.63	15.77	15.31	15.58	15.44	-0.64%	2,598,032
May 18, 2026	15.08	15.90	14.92	15.68	15.53	3.29%	3,710,240
May 15, 2026	15.21	15.49	15.05	15.18	15.04	-0.20%	2,748,460
May 14, 2026	15.15	15.35	14.87	15.21	15.07	0.86%	3,139,184
May 13, 2026	15.32	15.34	15.00	15.08	14.94	-0.79%	2,244,600
May 12, 2026	15.70	15.71	15.15	15.20	15.06	-3.06%	2,081,028
May 11, 2026	15.84	15.84	15.37	15.68	15.53	-0.25%	3,070,092
May 8, 2026	15.63	15.80	15.60	15.72	15.57	0.58%	2,241,560
May 7, 2026	15.93	16.05	15.52	15.63	15.48	-2.13%	2,644,500
May 6, 2026	16.17	16.24	15.70	15.97	15.82	-0.62%	3,651,375
Apr 30, 2026	15.99	16.27	15.90	16.07	15.92	-0.06%	2,477,560
Apr 29, 2026	15.63	16.25	15.61	16.08	15.93	2.81%	4,253,040
Apr 28, 2026	15.80	15.88	15.35	15.64	15.49	-2.49%	3,916,768
Apr 27, 2026	15.65	16.19	15.22	16.04	15.89	3.48%	3,294,500
Apr 24, 2026	15.31	15.74	15.21	15.50	15.36	1.24%	2,423,900
Apr 23, 2026	15.62	15.67	15.20	15.31	15.17	-3.04%	2,353,660
Apr 22, 2026	15.73	16.19	15.68	15.79	15.64	0.77%	2,350,380
Apr 21, 2026	15.41	15.80	15.25	15.67	15.52	0.97%	2,121,235