SHA:603856 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	11.84	12.67	11.84	12.00	12.00	2.74%	8,371,500
May 28, 2026	11.65	11.77	11.42	11.68	11.68	0.17%	3,841,040
May 27, 2026	12.17	12.23	11.62	11.66	11.66	-4.27%	5,787,700
May 26, 2026	12.50	12.50	12.02	12.18	12.18	-2.95%	5,659,900
May 25, 2026	12.35	12.92	12.33	12.55	12.55	2.70%	7,010,400
May 22, 2026	12.21	12.33	12.00	12.22	12.22	0.33%	3,415,874
May 21, 2026	12.29	12.60	12.15	12.18	12.18	-1.06%	4,669,400
May 20, 2026	12.47	12.47	12.15	12.31	12.31	-1.28%	3,016,794
May 19, 2026	12.35	12.47	12.27	12.47	12.47	1.38%	3,264,200
May 18, 2026	11.96	12.34	11.96	12.30	12.30	2.41%	5,003,074
May 15, 2026	12.34	12.36	11.94	12.01	12.01	-2.60%	5,463,250
May 14, 2026	12.58	12.59	12.33	12.33	12.33	-1.67%	4,143,830
May 13, 2026	12.68	12.75	12.51	12.54	12.54	-1.34%	5,691,700
May 12, 2026	13.01	13.06	12.65	12.71	12.71	-2.46%	5,102,400
May 11, 2026	13.10	13.24	13.01	13.03	13.03	-	6,441,900
May 8, 2026	12.90	13.08	12.77	13.03	13.03	0.77%	4,223,950
May 7, 2026	13.05	13.10	12.87	12.93	12.93	-0.54%	4,679,145
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