SHA:603810 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	10.29	10.75	10.25	10.55	10.55	2.43%	1,940,500
Jul 24, 2026	10.61	10.62	10.23	10.30	10.30	-3.29%	2,336,544
Jul 23, 2026	10.28	10.65	10.10	10.65	10.65	4.51%	2,435,420
Jul 22, 2026	10.45	10.54	10.06	10.19	10.19	-2.49%	2,254,716
Jul 21, 2026	10.57	10.65	9.99	10.45	10.45	-1.14%	4,158,456
Jul 20, 2026	10.85	11.17	10.41	10.57	10.57	-2.22%	2,583,500
Jul 17, 2026	11.32	11.63	10.73	10.81	10.81	-4.51%	3,015,100
Jul 16, 2026	11.33	11.50	11.11	11.32	11.32	-0.18%	1,781,100
Jul 15, 2026	11.31	11.49	11.05	11.34	11.34	-0.26%	1,733,060
Jul 14, 2026	10.86	11.39	10.69	11.37	11.37	5.08%	2,391,600
Jul 13, 2026	11.30	11.30	10.80	10.82	10.82	-3.65%	2,109,700
Jul 10, 2026	11.01	11.50	10.81	11.23	11.23	2.00%	2,354,620
Jul 9, 2026	11.09	11.16	10.81	11.01	11.01	-0.72%	1,725,992
Jul 8, 2026	11.21	11.25	10.91	11.09	11.09	-0.98%	1,615,500
Jul 7, 2026	11.72	11.78	11.15	11.20	11.20	-4.44%	2,075,900
Jul 6, 2026	11.68	11.93	11.55	11.72	11.72	0.34%	2,628,100
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