SHA:603856 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	13.26	13.27	12.90	13.00	13.00	-0.69%	7,957,400
Apr 30, 2026	13.18	13.37	13.05	13.09	13.09	-0.53%	7,281,148
Apr 29, 2026	12.91	13.39	12.91	13.16	13.16	2.73%	8,446,000
Apr 28, 2026	12.65	12.89	12.62	12.81	12.81	0.47%	4,964,385
Apr 27, 2026	12.76	12.76	12.43	12.75	12.75	0.24%	10,715,700
Apr 24, 2026	12.90	12.99	12.61	12.72	12.72	-2.15%	8,918,535
Apr 23, 2026	12.74	13.26	12.66	13.00	13.00	1.96%	8,374,000
Apr 22, 2026	13.03	13.03	12.50	12.75	12.75	-1.24%	7,580,340
Apr 21, 2026	13.04	13.09	12.70	12.91	12.91	-1.45%	4,484,700
Apr 20, 2026	12.75	13.23	12.69	13.10	13.10	3.15%	6,178,800
Apr 17, 2026	12.83	12.88	12.55	12.70	12.70	-1.47%	2,353,900
Apr 16, 2026	12.70	12.89	12.61	12.89	12.89	1.98%	2,223,300
Apr 15, 2026	12.70	12.78	12.56	12.64	12.64	-0.32%	2,012,800
Apr 14, 2026	12.72	12.72	12.50	12.68	12.68	0.63%	2,257,130
Apr 13, 2026	12.80	12.82	12.49	12.60	12.60	-1.95%	4,163,500
Apr 10, 2026	12.72	12.95	12.72	12.85	12.85	1.34%	1,622,430
Apr 9, 2026	12.83	12.85	12.67	12.68	12.68	-1.71%	2,060,000
Apr 8, 2026	12.84	12.98	12.79	12.90	12.90	2.22%	4,059,600
Apr 7, 2026	12.44	12.66	12.39	12.62	12.62	1.77%	1,777,960
Apr 3, 2026	12.67	12.79	12.33	12.40	12.40	-2.67%	2,717,600
Apr 2, 2026	13.03	13.03	12.60	12.74	12.74	-2.00%	3,365,100
Apr 1, 2026	13.08	13.13	12.93	13.00	13.00	0.39%	1,971,060
Mar 31, 2026	13.13	13.27	12.87	12.95	12.95	-1.45%	2,645,200
Mar 30, 2026	13.00	13.31	12.92	13.14	13.14	0.77%	3,872,640
Mar 27, 2026	12.94	13.23	12.90	13.04	13.04	-0.23%	2,782,403
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