SHA:603858 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	14.75	14.87	14.59	14.64	14.64	-1.01%	3,942,734
Jun 8, 2026	14.90	15.12	14.60	14.79	14.79	-1.73%	5,754,970
Jun 5, 2026	14.89	15.14	14.89	15.05	15.05	1.42%	4,612,072
Jun 4, 2026	15.14	15.26	14.80	14.84	14.84	-2.18%	4,777,870
Jun 3, 2026	15.32	15.37	15.06	15.17	15.17	-0.91%	5,035,367
Jun 2, 2026	15.18	15.34	14.96	15.31	15.31	0.99%	5,708,316
Jun 1, 2026	14.93	15.18	14.87	15.16	15.16	1.54%	5,201,261
May 29, 2026	14.77	15.10	14.75	14.93	14.93	1.08%	5,137,497
May 28, 2026	15.06	15.07	14.73	14.77	14.77	-1.93%	4,886,224
May 27, 2026	15.20	15.34	14.89	15.06	15.06	-1.31%	5,621,451
May 26, 2026	15.40	15.57	15.20	15.26	15.26	-0.26%	4,461,966
May 25, 2026	15.28	15.37	15.16	15.30	15.30	0.20%	3,672,286
May 22, 2026	15.42	15.42	15.17	15.27	15.27	-0.13%	4,562,807
May 21, 2026	15.58	15.73	15.28	15.29	15.29	-1.74%	5,072,675
May 20, 2026	15.66	15.66	15.36	15.56	15.56	-0.70%	4,050,378
May 19, 2026	15.52	15.69	15.45	15.67	15.67	0.58%	4,484,755
May 18, 2026	15.82	15.85	15.46	15.58	15.58	-1.45%	6,160,569
May 15, 2026	16.20	16.28	15.71	15.81	15.81	-2.65%	7,143,568
May 14, 2026	16.64	16.71	16.18	16.24	16.24	-2.52%	6,783,313
May 13, 2026	16.70	16.93	16.63	16.66	16.66	0.12%	7,612,633
May 12, 2026	16.60	16.80	16.59	16.64	16.64	-0.42%	7,588,032
May 11, 2026	16.32	16.87	16.17	16.71	16.71	3.92%	12,645,339
May 8, 2026	16.21	16.26	16.07	16.08	16.08	-0.50%	4,808,575
May 7, 2026	16.30	16.39	16.12	16.16	16.16	-0.80%	4,955,432
May 6, 2026	16.35	16.55	16.27	16.29	16.29	0.06%	6,280,633
Apr 30, 2026	16.48	16.56	16.20	16.28	16.28	-1.39%	6,004,131
Apr 29, 2026	16.51	16.60	16.41	16.51	16.51	0.06%	4,757,234
Apr 28, 2026	16.22	16.68	16.22	16.50	16.50	1.85%	6,643,803
Apr 27, 2026	16.22	16.41	16.13	16.20	16.20	-1.16%	4,043,422
Apr 24, 2026	16.40	16.49	16.09	16.39	16.39	-0.67%	4,774,801
Apr 23, 2026	16.46	16.52	16.26	16.50	16.50	0.43%	4,279,741
Apr 22, 2026	16.49	16.50	16.35	16.43	16.43	-0.42%	3,919,995
Apr 21, 2026	16.59	16.76	16.43	16.50	16.50	-0.84%	4,217,447
Apr 20, 2026	16.71	16.75	16.48	16.64	16.64	-0.30%	4,478,777
Apr 17, 2026	16.81	16.85	16.53	16.69	16.69	-1.07%	5,518,934
Apr 16, 2026	16.98	17.02	16.71	16.87	16.87	-0.82%	6,902,715
Apr 15, 2026	16.30	17.09	16.30	17.01	17.01	5.06%	14,540,380
Apr 14, 2026	16.22	16.32	15.95	16.19	16.19	0.06%	4,153,116
Apr 13, 2026	16.61	16.68	16.18	16.18	16.18	-3.17%	5,483,783
Apr 10, 2026	16.51	16.80	16.45	16.71	16.71	1.09%	4,896,368
Apr 9, 2026	16.63	17.07	16.47	16.53	16.53	-1.02%	6,429,172
Apr 8, 2026	16.77	16.92	16.60	16.70	16.70	0.60%	7,331,744
Apr 7, 2026	16.49	16.72	16.27	16.60	16.60	1.03%	4,371,752
Apr 3, 2026	16.72	16.79	16.41	16.43	16.43	-2.32%	4,303,849
Apr 2, 2026	16.78	16.96	16.71	16.82	16.82	0.24%	5,682,575
Apr 1, 2026	16.58	16.78	16.43	16.78	16.78	1.82%	5,056,532
Mar 31, 2026	16.60	16.83	16.47	16.48	16.48	-0.60%	4,767,924
Mar 30, 2026	16.21	16.64	16.16	16.58	16.58	1.72%	6,018,786
Mar 27, 2026	15.75	16.35	15.74	16.30	16.30	2.71%	5,904,442
Mar 26, 2026	15.94	16.25	15.79	15.87	15.87	-0.06%	4,465,244