SHA:603826 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	12.80	13.20	12.76	13.09	13.09	1.71%	6,119,273
Nov 4, 2026	12.70	12.92	12.43	12.87	12.87	1.42%	7,751,689
Nov 3, 2026	12.51	12.90	12.50	12.69	12.69	0.63%	6,642,341
Nov 2, 2026	12.51	12.64	12.34	12.61	12.61	1.86%	7,758,946
Oct 30, 2026	12.65	12.96	12.37	12.38	12.38	-4.18%	8,719,771
Oct 29, 2026	13.20	13.28	12.90	12.92	12.92	-1.97%	8,622,471
Oct 28, 2026	12.68	13.27	12.65	13.18	13.18	4.60%	9,418,200
Oct 27, 2026	13.22	13.30	12.60	12.60	12.60	-3.89%	6,328,262
Oct 26, 2026	13.40	13.40	13.05	13.11	13.11	-2.16%	5,724,402
Oct 23, 2026	13.07	13.45	12.60	13.40	13.40	2.45%	9,685,184
Oct 22, 2026	13.42	13.46	13.01	13.08	13.08	-2.39%	8,036,040
Oct 21, 2026	13.70	13.74	13.36	13.40	13.40	-0.67%	5,627,878
Oct 20, 2026	13.36	13.61	13.21	13.49	13.49	1.12%	6,382,221
Oct 19, 2026	13.43	13.63	13.15	13.34	13.34	-1.26%	7,227,550
Oct 16, 2026	13.76	13.82	13.40	13.51	13.51	-0.37%	6,913,340
Oct 15, 2026	13.75	13.90	13.50	13.56	13.56	-3.83%	9,975,070
Oct 14, 2026	14.50	14.81	14.07	14.10	14.10	-2.76%	8,479,258
Oct 13, 2026	14.74	14.74	13.86	14.50	14.50	-0.34%	16,135,120
Oct 12, 2026	15.01	15.01	14.35	14.55	14.55	-3.00%	10,007,629
Oct 9, 2026	14.99	15.20	14.52	15.00	15.00	0.07%	10,482,530
Oct 8, 2026	15.38	15.59	14.87	14.99	14.99	-2.47%	10,560,140
Sep 30, 2026	15.77	15.80	15.24	15.37	15.37	-1.03%	9,986,746
Sep 29, 2026	15.47	15.98	15.25	15.53	15.53	0.78%	12,340,954
Sep 28, 2026	17.08	17.28	15.32	15.41	15.41	-9.46%	23,887,500
Sep 24, 2026	16.88	17.60	16.63	17.02	17.02	-0.35%	26,596,199
Sep 23, 2026	16.66	17.57	16.55	17.08	17.08	4.40%	30,237,904
Sep 22, 2026	16.80	16.99	16.28	16.36	16.36	-2.44%	10,697,759
Sep 21, 2026	16.48	16.81	16.47	16.77	16.77	1.82%	9,955,920
Sep 18, 2026	16.54	16.55	16.30	16.47	16.47	1.35%	7,202,928
Sep 17, 2026	16.64	16.86	16.24	16.25	16.25	-2.75%	8,589,122
Sep 16, 2026	16.55	16.82	16.18	16.71	16.71	0.97%	12,320,252
Sep 15, 2026	16.35	16.78	16.23	16.55	16.55	1.22%	12,303,434
Sep 14, 2026	15.90	16.53	15.78	16.35	16.35	2.06%	12,530,080
Sep 11, 2026	16.17	16.45	15.76	16.02	16.02	-2.85%	11,487,487
Sep 10, 2026	16.85	17.05	16.49	16.49	16.49	-4.07%	16,231,489
Sep 9, 2026	17.04	17.35	16.55	17.19	17.19	0.94%	21,352,183
Sep 8, 2026	17.65	17.69	16.84	17.03	17.03	-2.01%	26,525,031
Sep 7, 2026	15.85	17.38	15.82	17.38	17.38	10.00%	6,683,720
Sep 4, 2026	15.96	16.42	15.75	15.80	15.80	-0.25%	7,544,064
Sep 3, 2026	15.79	16.03	15.71	15.84	15.84	0.38%	5,829,820
Sep 2, 2026	16.08	16.09	15.68	15.78	15.78	-1.87%	6,399,400
Sep 1, 2026	16.21	16.34	16.00	16.08	16.08	-1.11%	6,811,710
Aug 31, 2026	16.05	16.54	16.02	16.26	16.26	0.12%	8,441,946
Aug 28, 2026	16.32	16.68	16.18	16.24	16.24	0.12%	7,528,332
Aug 27, 2026	15.66	16.28	15.66	16.22	16.22	2.79%	8,933,223
Aug 26, 2026	16.05	16.33	15.66	15.78	15.78	-0.13%	9,516,434
Aug 25, 2026	16.09	16.15	15.60	15.80	15.80	-1.74%	7,815,120
Aug 24, 2026	16.55	16.70	15.80	16.08	16.08	-2.78%	6,662,610
Aug 21, 2026	16.80	16.80	16.44	16.54	16.54	-1.14%	4,496,342
Aug 20, 2026	17.00	17.00	16.71	16.73	16.73	-0.77%	4,768,764