SHA:603856 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	11.44	11.54	11.18	11.19	11.19	-2.44%	1,657,951
Oct 26, 2026	11.31	11.53	11.28	11.47	11.47	0.70%	1,895,500
Oct 23, 2026	11.20	11.42	11.04	11.39	11.39	1.70%	2,414,600
Oct 22, 2026	11.36	11.42	11.20	11.20	11.20	-1.58%	1,679,400
Oct 21, 2026	11.41	11.48	11.37	11.38	11.38	-0.26%	1,068,850
Oct 20, 2026	11.39	11.48	11.36	11.41	11.41	-0.17%	1,195,200
Oct 19, 2026	11.38	11.48	11.22	11.43	11.43	0.35%	1,961,000
Oct 16, 2026	11.38	11.52	11.31	11.39	11.39	0.80%	1,666,900
Oct 15, 2026	11.46	11.48	11.27	11.30	11.30	-2.33%	2,442,400
Oct 14, 2026	11.67	11.80	11.56	11.57	11.57	-1.11%	2,247,300
Oct 13, 2026	11.62	11.78	11.45	11.70	11.70	0.69%	2,480,300
Oct 12, 2026	11.75	11.81	11.60	11.62	11.62	-1.11%	1,523,300
Oct 9, 2026	11.78	11.86	11.54	11.75	11.75	-0.76%	2,617,100
Oct 8, 2026	11.73	11.91	11.68	11.84	11.84	0.94%	2,555,000
Sep 30, 2026	11.76	11.81	11.63	11.73	11.73	0.17%	2,221,906
Sep 29, 2026	11.65	11.78	11.55	11.71	11.71	0.77%	1,559,300
Sep 28, 2026	11.79	11.80	11.53	11.62	11.62	-0.85%	2,112,200
Sep 24, 2026	11.76	11.77	11.65	11.72	11.72	0.09%	1,317,300
Sep 23, 2026	11.62	11.81	11.60	11.71	11.71	0.43%	1,553,400
Sep 22, 2026	11.73	11.76	11.60	11.66	11.66	-0.43%	1,793,110
Sep 21, 2026	11.41	11.71	11.38	11.71	11.71	2.54%	3,050,100
Sep 18, 2026	11.40	11.48	11.38	11.42	11.42	0.44%	1,418,600
Sep 17, 2026	11.37	11.44	11.31	11.37	11.37	-0.09%	1,500,900
Sep 16, 2026	11.26	11.40	11.18	11.38	11.38	0.98%	1,997,403
Sep 15, 2026	11.33	11.50	11.25	11.27	11.27	-1.05%	2,194,700
Sep 14, 2026	11.40	11.56	11.36	11.39	11.39	-0.52%	2,047,499
Sep 11, 2026	11.63	11.63	11.40	11.45	11.45	-2.22%	2,689,530
Sep 10, 2026	11.72	11.86	11.70	11.71	11.71	-1.10%	1,807,400
Sep 9, 2026	11.91	11.92	11.77	11.84	11.84	-0.59%	1,889,200
Sep 8, 2026	11.71	11.92	11.67	11.91	11.91	1.53%	2,906,000
Sep 7, 2026	11.73	11.77	11.62	11.73	11.73	-	2,121,900
Sep 4, 2026	11.82	11.91	11.69	11.73	11.73	-0.34%	2,170,200
Sep 3, 2026	11.87	11.92	11.75	11.77	11.77	-	2,725,200
Sep 2, 2026	11.79	11.83	11.56	11.77	11.77	-0.08%	3,200,700
Sep 1, 2026	11.70	11.83	11.65	11.78	11.78	0.94%	4,304,100
Aug 31, 2026	11.53	11.70	11.48	11.67	11.67	1.57%	3,633,300
Aug 28, 2026	11.46	11.53	11.40	11.49	11.49	0.79%	3,294,733
Aug 27, 2026	11.45	11.45	11.28	11.40	11.40	-0.09%	2,398,530
Aug 26, 2026	11.39	11.47	11.34	11.41	11.41	0.18%	2,713,900
Aug 25, 2026	11.38	11.40	11.25	11.39	11.39	-0.18%	3,689,730
Aug 24, 2026	11.55	11.67	11.41	11.41	11.41	-1.38%	3,515,060
Aug 21, 2026	11.39	11.58	11.20	11.57	11.57	0.96%	3,749,360
Aug 20, 2026	11.34	11.50	11.31	11.46	11.46	0.61%	3,443,100
Aug 19, 2026	11.25	11.56	11.25	11.39	11.39	0.35%	4,328,300
Aug 18, 2026	11.30	11.38	11.24	11.35	11.35	0.44%	2,733,300
Aug 17, 2026	11.22	11.32	11.15	11.30	11.30	0.53%	2,842,100
Aug 14, 2026	11.20	11.35	11.15	11.24	11.24	0.27%	2,073,600
Aug 13, 2026	11.35	11.36	11.21	11.21	11.21	-1.15%	2,596,100
Aug 12, 2026	11.34	11.42	11.27	11.34	11.34	-0.35%	2,504,800
Aug 11, 2026	11.57	11.58	11.37	11.38	11.38	-1.64%	4,170,100