SHA:603826 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	19.73	19.97	19.30	19.35	19.35	-2.27%	4,605,417
Jul 30, 2025	19.91	20.05	19.60	19.80	19.80	-0.50%	3,810,453
Jul 29, 2025	20.20	20.32	19.79	19.90	19.90	-1.29%	4,583,080
Jul 28, 2025	20.35	20.56	20.00	20.16	20.16	-0.79%	5,459,820
Jul 25, 2025	20.23	20.49	20.20	20.32	20.32	0.64%	3,462,312
Jul 24, 2025	19.88	20.22	19.88	20.19	20.19	1.56%	2,574,897
Jul 23, 2025	20.33	20.33	19.83	19.88	19.88	-1.73%	3,582,006
Jul 22, 2025	20.04	20.32	19.94	20.23	20.23	1.15%	3,611,609
Jul 21, 2025	19.87	20.15	19.76	20.00	20.00	0.70%	3,617,250
Jul 18, 2025	19.64	19.96	19.60	19.86	19.86	1.27%	3,271,440
Jul 17, 2025	19.61	19.66	19.56	19.61	19.61	-	1,681,066
Jul 16, 2025	19.68	19.69	19.55	19.61	19.61	-0.20%	1,354,240
Jul 15, 2025	19.75	19.98	19.49	19.65	19.65	-0.51%	2,315,100
Jul 14, 2025	19.67	19.80	19.58	19.75	19.75	0.51%	1,952,926
Jul 11, 2025	19.55	19.75	19.50	19.65	19.65	0.51%	2,345,780
Jul 10, 2025	19.46	19.59	19.46	19.55	19.55	0.26%	1,310,343
Jul 9, 2025	19.80	19.82	19.47	19.50	19.50	-0.96%	2,323,717
Jul 8, 2025	19.38	19.75	19.35	19.69	19.69	1.70%	2,902,511
Jul 7, 2025	19.29	19.46	19.27	19.36	19.36	0.31%	1,190,543
Jul 4, 2025	19.61	19.64	19.29	19.30	19.30	-1.58%	2,291,950
Jul 3, 2025	19.60	19.72	19.53	19.61	19.61	-0.05%	1,575,758
Jul 2, 2025	19.57	19.64	19.42	19.62	19.62	0.26%	1,822,642
Jul 1, 2025	19.53	19.63	19.41	19.57	19.57	-	1,521,380
Jun 30, 2025	19.49	19.63	19.36	19.57	19.57	0.77%	1,992,287
Jun 27, 2025	19.31	19.53	19.30	19.42	19.42	0.88%	2,020,503
Jun 26, 2025	19.50	19.52	19.24	19.25	19.25	-1.08%	2,083,340
Jun 25, 2025	19.41	19.58	19.33	19.46	19.46	-0.15%	1,980,882
Jun 24, 2025	19.34	19.50	19.25	19.49	19.49	1.35%	2,248,340
Jun 23, 2025	19.00	19.27	18.88	19.23	19.23	1.10%	1,434,960
Jun 20, 2025	19.06	19.27	19.02	19.02	19.02	-0.16%	1,517,347
Jun 19, 2025	19.20	19.35	19.00	19.05	19.05	-1.09%	2,322,320
Jun 18, 2025	19.35	19.42	19.17	19.26	19.26	-0.67%	2,180,582
Jun 17, 2025	19.45	19.48	19.29	19.39	19.39	-0.21%	1,643,742
Jun 16, 2025	19.41	19.59	19.32	19.43	19.43	0.05%	2,011,222
Jun 13, 2025	20.05	20.10	19.42	19.42	19.42	-3.09%	3,946,231
Jun 12, 2025	20.37	20.41	20.00	20.04	20.04	-1.76%	3,352,060
Jun 11, 2025	20.15	20.50	20.15	20.40	20.40	0.44%	2,523,260
Jun 10, 2025	20.62	20.80	20.07	20.31	20.31	-1.55%	4,501,980
Jun 9, 2025	19.61	21.09	19.43	20.63	20.63	6.07%	9,560,809
Jun 6, 2025	19.34	19.69	19.34	19.45	19.45	0.46%	1,294,240
Jun 5, 2025	19.35	19.41	19.20	19.36	19.36	0.10%	1,040,200
Jun 4, 2025	19.28	19.46	19.23	19.34	19.34	0.57%	1,194,000
Jun 3, 2025	19.23	19.37	19.13	19.23	19.23	-	1,529,980
May 30, 2025	19.40	19.50	19.20	19.23	19.23	-1.13%	1,940,960
May 29, 2025	19.40	19.54	19.30	19.45	19.45	0.26%	1,579,837
May 28, 2025	19.68	19.69	19.38	19.40	19.40	-1.42%	1,328,880
May 27, 2025	19.68	19.75	19.42	19.68	19.68	0.10%	1,500,128
May 26, 2025	19.40	19.70	19.30	19.66	19.66	1.44%	1,693,539
May 23, 2025	19.67	19.71	19.37	19.38	19.38	-0.97%	1,683,620
May 22, 2025	20.00	20.01	19.57	19.57	19.57	-2.20%	2,465,973