SHA:603861 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	12.93	13.20	12.92	13.00	13.00	0.08%	13,748,070
Jan 7, 2026	12.71	13.37	12.71	12.99	12.99	1.72%	24,060,052
Jan 6, 2026	12.76	12.90	12.67	12.77	12.77	-0.23%	13,641,500
Jan 5, 2026	12.32	13.15	12.32	12.80	12.80	5.18%	24,847,200
Dec 31, 2025	12.38	12.42	12.06	12.17	12.17	-2.25%	13,217,010
Dec 30, 2025	12.17	12.72	12.03	12.45	12.45	2.05%	19,852,360
Dec 29, 2025	12.58	12.58	12.17	12.20	12.20	-1.45%	12,243,420
Dec 26, 2025	12.55	12.79	12.29	12.38	12.38	-2.21%	17,987,800
Dec 25, 2025	12.30	12.92	12.21	12.66	12.66	2.34%	23,701,820
Dec 24, 2025	12.31	12.41	12.12	12.37	12.37	-0.56%	26,595,720
Dec 23, 2025	12.05	13.05	12.05	12.44	12.44	4.89%	46,903,670
Dec 22, 2025	11.45	12.08	11.43	11.86	11.86	3.49%	19,368,300
Dec 19, 2025	11.36	11.70	11.32	11.46	11.46	1.24%	10,241,570
Dec 18, 2025	11.31	11.35	11.15	11.32	11.32	-0.61%	9,187,060
Dec 17, 2025	11.37	11.61	11.04	11.39	11.39	0.18%	14,866,300