SHA:603856 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	13.13	13.36	12.97	13.07	13.07	-0.46%	2,430,400
Mar 25, 2026	13.04	13.34	12.95	13.13	13.13	1.16%	3,468,150
Mar 24, 2026	12.61	13.01	12.38	12.98	12.98	3.84%	5,379,475
Mar 23, 2026	12.98	13.10	12.40	12.50	12.50	-6.30%	5,619,300
Mar 20, 2026	13.54	13.73	13.25	13.34	13.34	-1.26%	3,545,045
Mar 19, 2026	13.96	13.98	13.47	13.51	13.51	-3.36%	3,670,750
Mar 18, 2026	13.48	14.10	13.48	13.98	13.98	3.63%	6,095,815
Mar 17, 2026	13.57	13.86	13.47	13.49	13.49	-0.59%	4,128,760
Mar 16, 2026	14.08	14.18	13.49	13.57	13.57	-3.00%	6,818,300
Mar 13, 2026	14.60	14.68	13.95	13.99	13.99	-6.11%	8,660,303
Mar 12, 2026	14.12	14.95	14.10	14.90	14.90	5.52%	13,610,236
Mar 11, 2026	14.42	14.42	13.99	14.12	14.12	-1.33%	5,907,692
Mar 10, 2026	14.60	14.79	14.24	14.31	14.31	-3.57%	8,426,110
Mar 9, 2026	13.80	15.04	13.72	14.84	14.84	6.69%	12,066,526
Mar 6, 2026	13.35	13.94	13.34	13.91	13.91	4.19%	3,632,999
Mar 5, 2026	13.32	13.61	13.29	13.35	13.35	1.14%	3,065,900
Mar 4, 2026	13.30	13.37	13.08	13.20	13.20	-0.83%	3,191,230
Mar 3, 2026	13.59	13.74	13.26	13.31	13.31	-2.20%	5,019,400
Mar 2, 2026	13.61	13.86	13.57	13.61	13.61	-1.45%	4,352,100
Feb 27, 2026	14.12	14.13	13.69	13.81	13.81	-1.64%	5,087,530
Feb 26, 2026	14.10	14.12	13.93	14.04	14.04	-0.21%	2,514,150
Feb 25, 2026	14.05	14.34	13.98	14.07	14.07	-0.35%	3,998,800
Feb 24, 2026	13.78	14.33	13.73	14.12	14.12	4.75%	5,571,130
Feb 13, 2026	13.70	13.74	13.46	13.48	13.48	-1.32%	2,209,900
Feb 12, 2026	13.70	14.00	13.54	13.66	13.66	-1.09%	2,892,830
Feb 11, 2026	13.77	13.95	13.74	13.81	13.81	0.22%	2,623,100
Feb 10, 2026	13.98	13.98	13.76	13.78	13.78	-1.01%	2,009,000
Feb 9, 2026	13.96	13.98	13.78	13.92	13.92	1.09%	2,246,600
Feb 6, 2026	13.64	14.05	13.62	13.77	13.77	0.44%	3,077,600
Feb 5, 2026	13.91	14.02	13.66	13.71	13.71	-2.00%	3,751,200
Feb 4, 2026	13.59	14.23	13.55	13.99	13.99	3.25%	6,266,203
Feb 3, 2026	13.56	13.58	13.35	13.55	13.55	1.19%	2,426,000
Feb 2, 2026	13.70	13.75	13.36	13.39	13.39	-2.26%	4,789,600
Jan 30, 2026	13.51	13.71	13.29	13.70	13.70	1.41%	4,247,100
Jan 29, 2026	13.57	13.74	13.27	13.51	13.51	0.30%	5,733,296
Jan 28, 2026	13.48	13.64	13.42	13.47	13.47	-0.66%	2,877,430
Jan 27, 2026	13.65	13.69	13.33	13.56	13.56	-0.66%	3,102,900
Jan 26, 2026	13.70	13.78	13.57	13.65	13.65	0.15%	3,731,300
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