SHA:603810 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	14.70	14.93	14.24	14.78	14.78	0.54%	3,346,364
May 21, 2026	15.26	15.50	14.63	14.70	14.70	-3.16%	2,539,900
May 20, 2026	15.56	15.56	15.13	15.18	15.18	-2.57%	1,516,800
May 19, 2026	15.63	15.77	15.31	15.58	15.58	-0.64%	2,598,032
May 18, 2026	15.08	15.90	14.92	15.68	15.68	3.29%	3,710,240
May 15, 2026	15.21	15.49	15.05	15.18	15.18	-0.20%	2,748,460
May 14, 2026	15.15	15.35	14.87	15.21	15.21	0.86%	3,139,184
May 13, 2026	15.32	15.34	15.00	15.08	15.08	-0.79%	2,244,600
May 12, 2026	15.70	15.71	15.15	15.20	15.20	-3.06%	2,081,028
May 11, 2026	15.84	15.84	15.37	15.68	15.68	-0.25%	3,070,092
May 8, 2026	15.63	15.80	15.60	15.72	15.72	0.58%	2,241,560
May 7, 2026	15.93	16.05	15.52	15.63	15.63	-2.13%	2,644,500
May 6, 2026	16.17	16.24	15.70	15.97	15.97	-0.62%	3,651,375
Apr 30, 2026	15.99	16.27	15.90	16.07	16.07	-0.06%	2,477,560
Apr 29, 2026	15.63	16.25	15.61	16.08	16.08	2.81%	4,253,040
Apr 28, 2026	15.80	15.88	15.35	15.64	15.64	-2.49%	3,916,768
Apr 27, 2026	15.65	16.19	15.22	16.04	16.04	3.48%	3,294,500
Apr 24, 2026	15.31	15.74	15.21	15.50	15.50	1.24%	2,423,900
Apr 23, 2026	15.62	15.67	15.20	15.31	15.31	-3.04%	2,353,660
Apr 22, 2026	15.73	16.19	15.68	15.79	15.79	0.77%	2,350,380
Apr 21, 2026	15.41	15.80	15.25	15.67	15.67	0.97%	2,121,235
Apr 20, 2026	15.50	15.53	15.20	15.52	15.52	-	1,791,555
Apr 17, 2026	16.16	16.16	15.36	15.52	15.52	-1.65%	2,577,000
Apr 16, 2026	15.81	15.84	15.40	15.78	15.78	0.90%	1,668,140
Apr 15, 2026	15.93	16.00	15.58	15.64	15.64	-1.82%	1,402,900
Apr 14, 2026	16.01	16.06	15.75	15.93	15.93	0.70%	1,690,500
Apr 13, 2026	15.95	16.04	15.71	15.82	15.82	-1.12%	1,741,700
Apr 10, 2026	16.06	16.20	15.82	16.00	16.00	1.07%	1,631,521
Apr 9, 2026	16.09	16.28	15.80	15.83	15.83	-1.62%	2,024,640
Apr 8, 2026	16.00	16.27	15.85	16.09	16.09	1.84%	2,257,640
Apr 7, 2026	14.92	15.97	14.92	15.80	15.80	5.05%	3,009,272
Apr 3, 2026	15.48	15.75	14.91	15.04	15.04	-3.22%	2,198,680
Apr 2, 2026	16.00	16.05	15.43	15.54	15.54	-2.69%	2,124,035
Apr 1, 2026	15.84	16.02	15.68	15.97	15.97	2.11%	1,749,876
Mar 31, 2026	16.11	16.23	15.63	15.64	15.64	-3.16%	2,528,396
Mar 30, 2026	15.82	16.22	15.70	16.15	16.15	1.57%	2,362,694
Mar 27, 2026	15.31	15.98	15.31	15.90	15.90	2.91%	1,741,240
Mar 26, 2026	15.62	15.84	15.32	15.45	15.45	-0.64%	1,784,372
Mar 25, 2026	15.49	15.71	15.35	15.55	15.55	1.70%	2,229,196
Mar 24, 2026	15.27	15.35	14.60	15.29	15.29	3.73%	2,814,592
Mar 23, 2026	15.41	15.55	14.60	14.74	14.74	-5.63%	3,716,174
Mar 20, 2026	16.29	16.45	15.58	15.62	15.62	-4.23%	3,033,280
Mar 19, 2026	16.64	16.88	16.26	16.31	16.31	-3.20%	2,453,080
Mar 18, 2026	16.53	16.89	16.31	16.85	16.85	2.37%	2,323,800
Mar 17, 2026	16.99	17.15	16.43	16.46	16.46	-2.95%	3,358,400
Mar 16, 2026	17.19	17.50	16.77	16.96	16.96	-1.51%	3,585,327
Mar 13, 2026	17.15	17.65	17.07	17.22	17.22	1.06%	3,339,499
Mar 12, 2026	17.25	17.46	17.01	17.04	17.04	-1.22%	2,968,460
Mar 11, 2026	17.44	17.51	17.11	17.25	17.25	-0.69%	3,274,200
Mar 10, 2026	17.18	17.44	16.99	17.37	17.37	1.88%	3,361,476