SHA:603858 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	14.68	14.74	14.48	14.52	14.52	-1.09%	3,472,490
Sep 23, 2026	14.73	14.85	14.68	14.68	14.68	-0.61%	2,950,900
Sep 22, 2026	14.76	14.83	14.71	14.77	14.77	-	4,099,528
Sep 21, 2026	14.53	14.80	14.53	14.77	14.77	1.65%	5,088,465
Sep 18, 2026	14.66	14.75	14.51	14.53	14.53	-0.62%	5,170,704
Sep 17, 2026	14.67	14.75	14.61	14.62	14.62	-0.61%	2,354,905
Sep 16, 2026	14.61	14.73	14.48	14.71	14.71	0.68%	3,176,434
Sep 15, 2026	14.55	14.68	14.52	14.61	14.61	-0.07%	2,257,561
Sep 14, 2026	14.58	14.70	14.40	14.62	14.62	1.11%	3,571,883
Sep 11, 2026	14.62	14.65	14.30	14.46	14.46	-1.30%	3,886,473
Sep 10, 2026	14.75	14.75	14.60	14.65	14.65	-0.88%	3,145,132
Sep 9, 2026	14.80	14.85	14.70	14.78	14.78	-0.40%	3,545,784
Sep 8, 2026	14.80	14.86	14.66	14.84	14.84	0.20%	6,371,283
Sep 7, 2026	14.91	14.95	14.79	14.81	14.81	-0.27%	3,292,297
Sep 4, 2026	14.86	14.98	14.79	14.85	14.85	-	3,739,629
Sep 3, 2026	14.83	14.94	14.76	14.85	14.85	0.13%	4,310,626
Sep 2, 2026	15.03	15.04	14.79	14.83	14.83	-1.46%	4,339,075
Sep 1, 2026	14.85	15.05	14.84	15.05	15.05	0.87%	5,061,662
Aug 31, 2026	15.13	15.13	14.79	14.92	14.92	-1.65%	7,434,668
Aug 28, 2026	15.32	15.32	15.01	15.17	15.17	-2.19%	7,096,674
Aug 27, 2026	15.58	15.58	15.30	15.51	15.51	0.06%	3,966,770
Aug 26, 2026	15.25	15.67	15.25	15.50	15.50	1.24%	5,542,990
Aug 25, 2026	15.10	15.33	15.10	15.31	15.31	0.86%	3,803,229
Aug 24, 2026	15.46	15.54	15.10	15.18	15.18	-2.19%	7,851,687
Aug 21, 2026	16.01	16.10	15.50	15.52	15.52	-4.14%	11,680,267
Aug 20, 2026	15.77	16.46	15.77	16.19	16.19	4.05%	14,634,097
Aug 19, 2026	15.67	15.83	15.45	15.56	15.56	-1.46%	5,342,828
Aug 18, 2026	16.03	16.16	15.68	15.79	15.79	-1.93%	7,243,907
Aug 17, 2026	15.94	16.34	15.60	16.10	16.10	1.19%	9,672,448
Aug 14, 2026	15.91	16.19	15.80	15.91	15.91	-0.56%	7,908,400
Aug 13, 2026	15.87	16.17	15.66	16.00	16.00	0.82%	10,071,596
Aug 12, 2026	15.80	16.02	15.66	15.87	15.87	0.44%	5,356,171
Aug 11, 2026	15.89	16.06	15.75	15.80	15.80	-0.44%	6,110,343
Aug 10, 2026	15.96	16.16	15.82	15.87	15.87	-0.50%	7,654,168
Aug 7, 2026	15.42	15.98	15.34	15.95	15.95	3.37%	9,531,917
Aug 6, 2026	15.55	15.59	15.33	15.43	15.43	-0.32%	4,442,882
Aug 5, 2026	15.80	15.88	15.58	15.66	15.48	-0.89%	5,664,630
Aug 4, 2026	16.00	16.05	15.79	15.80	15.62	-1.00%	5,955,400
Aug 3, 2026	15.74	16.04	15.70	15.96	15.78	1.27%	7,179,791
Jul 31, 2026	15.55	15.80	15.50	15.76	15.58	0.90%	6,141,801
Jul 30, 2026	15.51	15.87	15.39	15.62	15.44	-0.06%	7,679,149
Jul 29, 2026	15.51	15.75	15.46	15.63	15.45	0.06%	6,837,107
Jul 28, 2026	15.92	16.04	15.40	15.62	15.44	-1.82%	6,554,827
Jul 27, 2026	15.40	15.96	15.38	15.91	15.73	3.04%	6,792,460
Jul 24, 2026	15.80	15.85	15.41	15.44	15.26	-2.28%	5,024,075
Jul 23, 2026	15.95	16.08	15.65	15.80	15.62	-1.25%	5,215,662
Jul 22, 2026	15.72	16.14	15.63	16.00	15.82	1.27%	8,042,818
Jul 21, 2026	15.80	16.19	15.70	15.80	15.62	-0.19%	9,565,716
Jul 20, 2026	15.51	15.92	15.40	15.83	15.65	1.74%	9,617,575
Jul 17, 2026	16.14	16.36	15.54	15.56	15.38	-3.77%	10,151,140