SHA:603856 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	11.14	11.33	11.14	11.27	11.27	1.35%	2,403,262
Jul 30, 2026	11.12	11.22	11.05	11.12	11.12	-0.09%	2,617,200
Jul 29, 2026	11.00	11.15	10.97	11.13	11.13	1.18%	2,544,800
Jul 28, 2026	10.90	11.15	10.90	11.00	11.00	0.18%	2,973,700
Jul 27, 2026	10.85	11.05	10.85	10.98	10.98	0.92%	2,197,500
Jul 24, 2026	10.99	11.01	10.85	10.88	10.88	-1.18%	1,392,000
Jul 23, 2026	10.82	11.06	10.82	11.01	11.01	1.57%	2,137,701
Jul 22, 2026	11.17	11.17	10.81	10.84	10.84	-2.69%	3,332,701
Jul 21, 2026	11.11	11.18	10.82	11.14	11.14	1.83%	3,722,400
Jul 20, 2026	11.35	11.68	10.86	10.94	10.94	-3.53%	6,226,300
Jul 17, 2026	11.60	11.75	11.25	11.34	11.34	-2.07%	5,293,600
Jul 16, 2026	12.20	12.20	11.49	11.58	11.58	-3.66%	7,717,200
Jul 15, 2026	11.89	12.37	11.82	12.02	12.02	1.35%	3,780,405
Jul 14, 2026	12.06	12.14	11.76	11.86	11.86	-2.39%	4,774,500
Jul 13, 2026	13.00	13.03	12.00	12.15	12.15	-7.18%	7,394,445
Jul 10, 2026	12.88	13.27	12.80	13.09	13.09	1.71%	5,322,205
Jul 9, 2026	13.09	13.19	12.34	12.87	12.87	-1.68%	8,406,300
Jul 8, 2026	13.60	13.68	13.02	13.09	13.09	-4.24%	5,752,280
Jul 7, 2026	13.75	13.92	13.53	13.67	13.67	-0.58%	4,939,300
Jul 6, 2026	13.79	14.01	13.71	13.75	13.75	-0.43%	6,967,838
Jul 3, 2026	13.47	13.85	13.36	13.81	13.81	2.22%	8,217,460
Jul 2, 2026	13.70	13.90	13.47	13.51	13.51	-1.82%	5,761,280
Jul 1, 2026	13.65	13.85	13.49	13.76	13.76	-0.51%	8,222,338
Jun 30, 2026	13.30	13.94	12.99	13.83	13.83	3.98%	15,263,520
Jun 29, 2026	12.85	13.34	12.71	13.30	13.30	3.42%	11,036,010
Jun 26, 2026	13.20	13.20	12.71	12.86	12.86	-2.13%	5,807,435
Jun 25, 2026	13.21	13.40	12.80	13.14	13.14	-1.50%	8,340,950
Jun 24, 2026	12.81	13.68	12.80	13.34	13.34	3.25%	14,726,560
Jun 23, 2026	12.07	13.26	12.00	12.92	12.92	5.81%	13,886,179
Jun 22, 2026	12.45	12.47	11.42	12.21	12.21	-2.71%	10,715,000
Jun 18, 2026	12.47	12.62	12.18	12.55	12.55	0.40%	6,435,000
Jun 17, 2026	12.53	12.65	12.37	12.50	12.50	-0.95%	4,744,740
Jun 16, 2026	12.80	12.92	12.55	12.62	12.62	-1.02%	6,774,670
Jun 15, 2026	12.70	12.96	12.45	12.75	12.75	1.59%	7,286,400
Jun 12, 2026	11.99	12.67	11.91	12.55	12.55	5.82%	8,201,930
Jun 11, 2026	11.72	11.90	11.59	11.86	11.86	0.51%	4,298,600
Jun 10, 2026	11.71	12.24	11.68	11.80	11.80	0.43%	6,699,610
Jun 9, 2026	12.40	12.55	11.86	11.98	11.75	-2.84%	8,284,000
Jun 8, 2026	11.91	12.59	11.84	12.33	12.09	1.90%	8,895,100
Jun 5, 2026	12.04	12.29	12.01	12.10	11.87	0.41%	5,057,400
Jun 4, 2026	12.26	12.38	11.89	12.05	11.82	-2.11%	6,393,308
Jun 3, 2026	12.37	12.51	12.22	12.31	12.07	-0.89%	7,595,750
Jun 2, 2026	12.96	12.97	12.40	12.42	12.18	-4.90%	14,011,470
Jun 1, 2026	12.02	13.20	11.95	13.06	12.81	8.83%	18,854,180
May 29, 2026	11.84	12.67	11.84	12.00	11.77	2.74%	8,371,500
May 28, 2026	11.65	11.77	11.42	11.68	11.45	0.17%	3,841,040
May 27, 2026	12.17	12.23	11.62	11.66	11.44	-4.27%	5,787,700
May 26, 2026	12.50	12.50	12.02	12.18	11.95	-2.95%	5,659,900
May 25, 2026	12.35	12.92	12.33	12.55	12.31	2.70%	7,010,400
May 22, 2026	12.21	12.33	12.00	12.22	11.98	0.33%	3,415,874