SHA:603856 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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