SHA:603838 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	14.06	14.69	14.01	14.09	14.09	-0.70%	4,880,900
Oct 29, 2026	14.42	14.46	13.94	14.19	14.19	-1.60%	5,198,449
Oct 28, 2026	14.21	14.75	13.71	14.42	14.42	1.34%	6,922,269
Oct 27, 2026	14.43	14.89	14.02	14.23	14.23	-2.27%	7,627,200
Oct 26, 2026	14.20	15.59	14.18	14.56	14.56	-1.09%	11,209,400
Oct 23, 2026	13.00	14.72	12.70	14.72	14.72	10.01%	11,665,769
Oct 22, 2026	12.98	14.00	12.60	13.38	13.38	2.22%	6,621,051
Oct 21, 2026	12.06	13.41	11.95	13.09	13.09	7.38%	5,839,268
Oct 20, 2026	12.83	12.83	11.69	12.19	12.19	-5.87%	6,232,058
Oct 19, 2026	12.95	12.95	12.95	12.95	12.95	-	-
Oct 16, 2026	12.25	12.96	12.25	12.95	12.95	5.71%	1,663,568
Oct 15, 2026	12.16	12.62	12.10	12.25	12.25	-0.65%	1,679,700
Oct 14, 2026	12.18	12.70	12.18	12.33	12.33	2.24%	2,116,900
Oct 13, 2026	12.22	12.48	11.82	12.06	12.06	-1.71%	1,590,600
Oct 12, 2026	12.96	12.97	12.25	12.27	12.27	-5.25%	3,436,200
Oct 9, 2026	12.00	12.95	11.90	12.95	12.95	10.03%	4,301,800
Oct 8, 2026	11.86	12.30	11.65	11.77	11.77	-6.29%	3,594,500
Sep 30, 2026	12.58	12.70	12.32	12.56	12.56	0.88%	1,225,200
Sep 29, 2026	12.83	12.93	12.25	12.45	12.45	-2.66%	1,596,600
Sep 28, 2026	13.38	13.38	12.60	12.79	12.79	-3.40%	1,827,069
Sep 24, 2026	14.00	14.00	13.24	13.24	13.24	-3.92%	1,821,000
Sep 23, 2026	13.93	13.99	13.54	13.78	13.78	-0.58%	1,138,700
Sep 22, 2026	14.15	14.50	13.58	13.86	13.86	-1.98%	2,952,900
Sep 21, 2026	13.78	14.33	13.75	14.14	14.14	2.54%	2,674,100
Sep 18, 2026	13.69	13.81	13.20	13.79	13.79	1.92%	3,402,400
Sep 17, 2026	12.30	13.53	12.11	13.53	13.53	10.00%	4,530,269
Sep 16, 2026	12.20	12.50	12.01	12.30	12.30	0.82%	2,020,900
Sep 15, 2026	12.94	13.20	12.20	12.20	12.20	-6.15%	3,214,600
Sep 14, 2026	13.00	13.33	12.55	13.00	13.00	1.48%	2,821,100
Sep 11, 2026	12.36	12.88	12.07	12.81	12.81	3.31%	2,722,800
Sep 10, 2026	12.02	12.73	12.01	12.40	12.40	1.81%	2,689,000
Sep 9, 2026	11.81	12.24	11.81	12.18	12.18	2.10%	1,777,500
Sep 8, 2026	11.99	12.00	11.46	11.93	11.93	-	1,929,800
Sep 7, 2026	11.88	12.81	11.83	11.93	11.93	0.85%	5,002,000
Sep 4, 2026	11.57	11.91	11.21	11.83	11.83	4.14%	3,026,118
Sep 3, 2026	11.58	11.87	10.80	11.36	11.36	-1.82%	4,787,274
Sep 2, 2026	11.28	11.97	11.28	11.57	11.57	-0.77%	1,351,700
Sep 1, 2026	11.99	12.10	11.52	11.66	11.66	0.09%	2,713,000
Aug 31, 2026	12.18	12.70	11.63	11.65	11.65	-9.83%	5,643,000
Aug 28, 2026	13.00	13.16	12.59	12.92	12.92	-2.93%	3,199,900
Aug 27, 2026	12.58	13.58	12.58	13.31	13.31	3.74%	5,400,782
Aug 26, 2026	11.66	12.83	11.55	12.83	12.83	10.03%	5,360,400
Aug 25, 2026	11.87	11.99	11.38	11.66	11.66	-1.69%	4,282,600
Aug 24, 2026	12.29	12.30	11.58	11.86	11.86	1.19%	7,565,500
Aug 21, 2026	10.60	11.72	10.51	11.72	11.72	10.05%	5,742,800
Aug 20, 2026	9.62	10.78	9.62	10.65	10.65	8.67%	6,351,800
Aug 19, 2026	9.70	10.10	9.70	9.80	9.80	0.41%	3,606,800
Aug 18, 2026	9.74	9.85	9.52	9.76	9.76	1.99%	2,203,300
Aug 17, 2026	9.53	9.80	9.48	9.57	9.57	0.10%	1,560,300
Aug 14, 2026	9.34	9.59	9.07	9.56	9.56	2.36%	2,837,300