SHA:603861 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	15.14	15.50	14.64	14.84	-	-2.50%	23,271,194
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
Dec 16, 2025	11.70	11.79	11.30	11.37	11.37	-3.64%	13,552,300
Dec 15, 2025	11.86	12.02	11.70	11.80	11.80	-0.42%	15,147,800
Dec 12, 2025	11.42	12.00	11.42	11.85	11.85	3.49%	18,723,700
Dec 11, 2025	11.62	11.85	11.44	11.45	11.45	-1.55%	9,320,462
Dec 10, 2025	11.77	11.80	11.48	11.63	11.63	-1.19%	9,760,279
Dec 9, 2025	11.60	12.09	11.56	11.77	11.77	1.12%	17,012,922
Dec 8, 2025	11.50	11.75	11.39	11.64	11.64	1.57%	11,541,600
Dec 5, 2025	11.28	11.52	11.16	11.46	11.46	1.78%	9,646,000
Dec 4, 2025	11.43	11.43	11.13	11.26	11.26	-1.14%	13,743,490
Dec 3, 2025	11.58	11.77	11.38	11.39	11.39	-1.56%	11,532,300
Dec 2, 2025	11.74	11.74	11.45	11.57	11.57	-1.53%	9,064,000
Dec 1, 2025	11.83	11.86	11.61	11.75	11.75	-0.68%	13,147,390
Nov 28, 2025	11.50	11.90	11.43	11.83	11.83	2.60%	14,973,090
Nov 27, 2025	11.43	11.68	11.41	11.53	11.53	0.87%	12,716,090
Nov 26, 2025	11.63	11.64	11.39	11.43	11.43	-1.21%	11,368,460
Nov 25, 2025	11.75	11.90	11.57	11.57	11.57	-1.28%	16,932,500
Nov 24, 2025	11.46	11.92	11.34	11.72	11.72	2.27%	19,825,760
Nov 21, 2025	12.13	12.29	11.45	11.46	11.46	-5.45%	27,440,680
Nov 20, 2025	12.28	12.47	11.96	12.12	12.12	-1.30%	14,265,760
Nov 19, 2025	12.57	12.71	12.20	12.28	12.28	-2.62%	14,408,200
Nov 18, 2025	13.08	13.08	12.52	12.61	12.61	-3.67%	19,206,560
Nov 17, 2025	13.26	13.39	12.89	13.09	13.09	-0.83%	20,530,590
Nov 14, 2025	13.87	13.88	13.15	13.20	13.20	-2.94%	28,100,630
Nov 13, 2025	13.51	14.20	13.51	13.60	13.60	-0.87%	27,400,250
Nov 12, 2025	14.31	14.48	13.68	13.72	13.72	-5.96%	39,603,400