SHA:603861 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	16.31	16.95	16.31	16.66	16.66	0.06%	17,490,612
Mar 26, 2026	16.35	16.99	16.17	16.65	16.65	1.46%	25,144,960
Mar 25, 2026	16.00	16.88	15.92	16.41	16.41	3.14%	18,903,400
Mar 24, 2026	15.38	15.92	15.20	15.91	15.91	5.29%	21,406,430
Mar 23, 2026	15.48	15.98	15.02	15.11	15.11	-4.85%	20,469,560
Mar 20, 2026	16.38	16.66	15.86	15.88	15.88	-2.99%	18,162,720
Mar 19, 2026	16.74	16.87	16.24	16.37	16.37	-3.48%	18,381,890
Mar 18, 2026	17.17	17.17	16.51	16.96	16.96	0.59%	19,103,060
Mar 17, 2026	17.59	17.73	16.80	16.86	16.86	-2.88%	25,052,190
Mar 16, 2026	18.60	18.66	17.23	17.36	17.36	-6.77%	38,934,590
Mar 13, 2026	19.16	19.42	18.50	18.62	18.62	-4.32%	27,486,430
Mar 12, 2026	19.42	20.10	18.98	19.46	19.46	0.67%	35,349,100
Mar 11, 2026	20.00	20.13	19.19	19.33	19.33	-2.86%	33,332,020
Mar 10, 2026	20.25	20.60	19.67	19.90	19.90	-2.69%	35,128,890
Mar 9, 2026	20.09	21.09	20.09	20.45	20.45	-0.24%	40,581,760
Mar 6, 2026	20.91	22.20	20.46	20.50	20.50	-2.80%	46,346,100
Mar 5, 2026	21.66	22.63	21.06	21.09	21.09	-0.71%	47,589,680
Mar 4, 2026	19.03	21.78	19.03	21.24	21.24	7.27%	53,532,680
Mar 3, 2026	20.50	21.36	19.77	19.80	19.80	-3.37%	50,383,510
Mar 2, 2026	17.90	20.49	17.80	20.49	20.49	9.98%	40,688,410
Feb 27, 2026	18.26	18.67	18.08	18.63	18.63	-0.43%	22,212,600
Feb 26, 2026	18.13	18.71	18.02	18.71	18.71	3.20%	35,292,340
Feb 25, 2026	18.10	18.28	17.77	18.13	18.13	-0.44%	27,101,720
Feb 24, 2026	16.76	18.21	16.62	18.21	18.21	10.03%	33,234,380
Feb 13, 2026	16.79	17.18	16.50	16.55	16.55	-2.76%	19,824,500
Feb 12, 2026	16.95	17.48	16.40	17.02	17.02	0.47%	32,644,760
Feb 11, 2026	16.60	17.28	16.57	16.94	16.94	1.38%	28,839,050
Feb 10, 2026	16.43	16.92	16.31	16.71	16.71	0.60%	25,113,540
Feb 9, 2026	16.82	16.98	16.30	16.61	16.61	-0.36%	28,200,027
Feb 6, 2026	16.01	17.15	15.92	16.67	16.67	2.08%	42,234,760
Feb 5, 2026	16.76	17.51	16.15	16.33	16.33	-8.41%	49,725,580
Feb 4, 2026	18.08	19.09	17.26	17.83	17.83	-2.09%	65,669,810
Feb 3, 2026	20.10	20.10	17.80	18.21	18.21	-0.38%	82,934,320
Feb 2, 2026	18.28	18.28	18.28	18.28	18.28	9.99%	10,715,960
Jan 30, 2026	15.12	16.62	15.03	16.62	16.62	9.99%	36,757,980
Jan 29, 2026	15.45	15.68	14.91	15.11	15.11	-3.08%	24,867,170
Jan 28, 2026	16.10	16.59	15.56	15.59	15.59	-2.56%	27,194,620
Jan 27, 2026	15.30	16.08	14.45	16.00	16.00	4.51%	38,003,920
Jan 26, 2026	15.13	16.00	15.13	15.31	15.31	2.34%	29,707,400
Jan 23, 2026	14.85	15.66	14.83	14.96	14.96	0.81%	28,901,795
Jan 22, 2026	15.14	15.50	14.64	14.84	14.84	-2.50%	24,794,860
Jan 21, 2026	15.20	15.51	14.92	15.22	15.22	-1.17%	22,106,900
Jan 20, 2026	15.66	16.10	15.30	15.40	15.40	-4.11%	43,320,830
Jan 19, 2026	14.14	16.06	14.14	16.06	16.06	10.00%	56,755,670
Jan 16, 2026	14.21	15.02	13.93	14.60	14.60	6.96%	60,853,830
Jan 15, 2026	13.76	14.06	13.53	13.65	13.65	-2.50%	21,670,910
Jan 14, 2026	13.30	14.19	13.15	14.00	14.00	5.26%	44,632,560
Jan 13, 2026	13.00	13.65	12.64	13.30	13.30	2.23%	39,585,680
Jan 12, 2026	13.30	13.30	12.81	13.01	13.01	-0.84%	17,290,000
Jan 9, 2026	12.98	13.50	12.92	13.12	13.12	0.92%	17,222,000