SHA:603810 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	10.57	10.59	10.40	10.46	10.46	0.77%	661,811
Nov 9, 2026	10.85	10.88	10.35	10.38	10.38	-2.63%	2,153,711
Nov 6, 2026	10.56	10.87	10.46	10.66	10.66	-2.11%	1,944,508
Nov 5, 2026	10.48	10.90	10.43	10.89	10.89	4.01%	3,480,300
Nov 4, 2026	10.37	10.50	10.06	10.47	10.47	1.26%	3,183,226
Nov 3, 2026	10.46	10.71	10.18	10.34	10.34	-1.24%	2,339,900
Nov 2, 2026	10.35	10.49	10.00	10.47	10.47	0.87%	2,987,499
Oct 30, 2026	10.72	11.02	10.28	10.38	10.38	-4.95%	3,514,872
Oct 29, 2026	11.23	11.23	10.88	10.92	10.92	-2.06%	2,001,300
Oct 28, 2026	11.20	11.24	10.93	11.15	11.15	1.36%	1,997,740
Oct 27, 2026	11.46	11.53	10.94	11.00	11.00	-3.51%	2,281,200
Oct 26, 2026	11.41	11.54	11.15	11.40	11.40	-	2,240,700
Oct 23, 2026	11.23	11.40	10.74	11.40	11.40	0.44%	3,918,700
Oct 22, 2026	11.64	11.74	11.30	11.35	11.35	-2.41%	3,003,992
Oct 21, 2026	11.96	12.06	11.59	11.63	11.63	-2.68%	2,791,700
Oct 20, 2026	11.77	11.97	11.57	11.95	11.95	1.53%	3,415,604
Oct 19, 2026	11.78	11.97	11.38	11.77	11.77	-0.68%	5,297,400
Oct 16, 2026	11.66	12.08	11.55	11.85	11.85	1.28%	7,466,720
Oct 15, 2026	12.10	12.40	11.67	11.70	11.70	-9.72%	10,184,165
Oct 14, 2026	12.80	13.85	12.60	12.96	12.96	0.86%	11,611,598
Oct 13, 2026	13.18	13.23	12.49	12.85	12.85	-7.42%	12,646,703
Oct 12, 2026	12.60	14.25	12.52	13.88	13.88	7.18%	14,169,252
Oct 9, 2026	12.37	13.65	12.26	12.95	12.95	4.35%	10,023,076
Oct 8, 2026	12.27	13.06	12.19	12.41	12.41	1.47%	4,038,816
Sep 30, 2026	12.32	12.47	12.20	12.23	12.23	-0.16%	1,678,848
Sep 29, 2026	11.96	12.47	11.91	12.25	12.25	2.42%	1,589,148
Sep 28, 2026	12.11	12.17	11.80	11.96	11.96	-0.42%	1,590,290
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