SHA:603856 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	13.80	13.80	13.60	13.63	13.63	-0.80%	3,301,900
Jan 22, 2026	13.65	13.79	13.50	13.74	13.74	1.03%	3,955,390
Jan 21, 2026	13.57	13.81	13.50	13.60	13.60	-	4,899,200
Jan 20, 2026	13.36	13.68	13.27	13.60	13.60	2.03%	4,965,705
Jan 19, 2026	13.13	13.36	13.13	13.33	13.33	1.52%	3,757,285
Jan 16, 2026	13.11	13.39	13.10	13.13	13.13	0.23%	3,992,180
Jan 15, 2026	13.15	13.21	13.02	13.10	13.10	-1.87%	4,719,542
Jan 14, 2026	12.78	13.39	12.69	13.35	13.35	4.54%	6,976,495
Jan 13, 2026	12.84	12.88	12.70	12.77	12.77	0.24%	3,415,900
Jan 12, 2026	12.90	12.95	12.70	12.74	12.74	-0.78%	3,472,400
Jan 9, 2026	12.80	12.95	12.71	12.84	12.84	0.86%	3,786,300
Jan 8, 2026	12.59	12.81	12.44	12.73	12.73	1.19%	4,237,400
Jan 7, 2026	12.61	12.62	12.49	12.58	12.58	0.40%	2,322,160
Jan 6, 2026	12.58	12.65	12.47	12.53	12.53	-	2,599,900
Jan 5, 2026	12.58	12.78	12.49	12.53	12.53	0.48%	5,351,388
Dec 31, 2025	12.47	12.54	12.30	12.47	12.47	0.24%	1,905,710
Dec 30, 2025	12.62	12.69	12.40	12.44	12.44	-1.74%	2,268,100
Dec 29, 2025	12.77	12.79	12.54	12.66	12.66	-0.24%	2,235,900
Dec 26, 2025	12.77	12.82	12.62	12.69	12.69	-0.94%	2,522,000
Dec 25, 2025	12.58	13.00	12.49	12.81	12.81	2.81%	3,564,304
Dec 24, 2025	12.39	12.51	12.26	12.46	12.46	0.65%	2,046,397
Dec 23, 2025	12.43	12.56	12.31	12.38	12.38	-0.56%	1,741,000
Dec 22, 2025	12.54	12.59	12.40	12.45	12.45	-0.24%	1,821,300
Dec 19, 2025	12.37	12.55	12.36	12.48	12.48	0.89%	1,997,152
Dec 18, 2025	12.23	12.46	12.17	12.37	12.37	1.31%	2,397,700
Dec 17, 2025	12.25	12.34	11.94	12.21	12.21	-0.33%	2,568,574
Dec 16, 2025	12.42	12.44	12.20	12.25	12.25	-1.37%	1,713,400
Dec 15, 2025	12.29	12.53	12.20	12.42	12.42	0.81%	3,031,400
Dec 12, 2025	12.48	12.59	12.31	12.32	12.32	-0.56%	1,871,700
Dec 11, 2025	12.63	12.63	12.36	12.39	12.39	-0.96%	2,090,400
Dec 10, 2025	12.71	12.71	12.49	12.51	12.51	-1.42%	2,229,110
Dec 9, 2025	12.71	12.81	12.65	12.69	12.69	-0.16%	2,526,800
Dec 8, 2025	13.03	13.03	12.62	12.71	12.71	-1.78%	3,479,932
Dec 5, 2025	12.89	12.96	12.76	12.94	12.94	0.47%	2,708,500
Dec 4, 2025	12.99	13.07	12.82	12.88	12.88	-0.85%	1,976,230
Dec 3, 2025	12.88	13.04	12.85	12.99	12.99	0.08%	2,257,573
Dec 2, 2025	13.03	13.04	12.78	12.98	12.98	-0.46%	2,506,873
Dec 1, 2025	12.97	13.23	12.97	13.04	13.04	0.38%	3,251,900
Nov 28, 2025	12.71	13.14	12.61	12.99	12.99	2.69%	4,337,110
Nov 27, 2025	12.60	12.72	12.49	12.65	12.65	0.48%	1,842,300
Nov 26, 2025	12.75	12.89	12.56	12.59	12.59	-1.64%	2,231,800
Nov 25, 2025	12.75	13.13	12.66	12.80	12.80	1.03%	3,233,000
Nov 24, 2025	12.53	12.74	12.50	12.67	12.67	1.60%	3,372,100
Nov 21, 2025	12.86	12.97	12.46	12.47	12.47	-3.18%	3,882,200
Nov 20, 2025	13.01	13.06	12.79	12.88	12.88	-0.39%	2,783,550
Nov 19, 2025	13.29	13.36	12.84	12.93	12.93	-1.90%	4,316,000
Nov 18, 2025	13.43	13.47	13.07	13.18	13.18	-1.86%	4,889,300
Nov 17, 2025	13.47	13.58	13.36	13.43	13.43	-0.37%	4,302,200
Nov 14, 2025	13.66	13.96	13.45	13.48	13.48	-1.75%	5,919,898
Nov 13, 2025	13.64	13.79	13.55	13.72	13.72	0.22%	3,407,000