SHA:603856 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	12.29	12.60	12.15	12.18	11.95	-1.06%	4,669,400
May 20, 2026	12.47	12.47	12.15	12.31	12.07	-1.28%	3,016,794
May 19, 2026	12.35	12.47	12.27	12.47	12.23	1.38%	3,264,200
May 18, 2026	11.96	12.34	11.96	12.30	12.06	2.41%	5,003,074
May 15, 2026	12.34	12.36	11.94	12.01	11.78	-2.60%	5,463,250
May 14, 2026	12.58	12.59	12.33	12.33	12.09	-1.67%	4,143,830
May 13, 2026	12.68	12.75	12.51	12.54	12.30	-1.34%	5,691,700
May 12, 2026	13.01	13.06	12.65	12.71	12.46	-2.46%	5,102,400
May 11, 2026	13.10	13.24	13.01	13.03	12.78	-	6,441,900
May 8, 2026	12.90	13.08	12.77	13.03	12.78	0.77%	4,223,950
May 7, 2026	13.05	13.10	12.87	12.93	12.68	-0.54%	4,679,145
May 6, 2026	13.26	13.27	12.90	13.00	12.75	-0.69%	7,957,400
Apr 30, 2026	13.18	13.37	13.05	13.09	12.84	-0.53%	7,281,148
Apr 29, 2026	12.91	13.39	12.91	13.16	12.91	2.73%	8,446,000
Apr 28, 2026	12.65	12.89	12.62	12.81	12.56	0.47%	4,964,385
Apr 27, 2026	12.76	12.76	12.43	12.75	12.50	0.24%	10,715,700
Apr 24, 2026	12.90	12.99	12.61	12.72	12.47	-2.15%	8,918,535
Apr 23, 2026	12.74	13.26	12.66	13.00	12.75	1.96%	8,374,000
Apr 22, 2026	13.03	13.03	12.50	12.75	12.50	-1.24%	7,580,340
Apr 21, 2026	13.04	13.09	12.70	12.91	12.66	-1.45%	4,484,700
Apr 20, 2026	12.75	13.23	12.69	13.10	12.85	3.15%	6,178,800
Apr 17, 2026	12.83	12.88	12.55	12.70	12.46	-1.47%	2,353,900
Apr 16, 2026	12.70	12.89	12.61	12.89	12.64	1.98%	2,223,300
Apr 15, 2026	12.70	12.78	12.56	12.64	12.40	-0.32%	2,012,800
Apr 14, 2026	12.72	12.72	12.50	12.68	12.44	0.63%	2,257,130
Apr 13, 2026	12.80	12.82	12.49	12.60	12.36	-1.95%	4,163,500
Apr 10, 2026	12.72	12.95	12.72	12.85	12.60	1.34%	1,622,430
Apr 9, 2026	12.83	12.85	12.67	12.68	12.44	-1.71%	2,060,000
Apr 8, 2026	12.84	12.98	12.79	12.90	12.65	2.22%	4,059,600
Apr 7, 2026	12.44	12.66	12.39	12.62	12.38	1.77%	1,777,960