SHA:603861 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	11.63	11.80	11.50	11.77	11.77	2.62%	11,014,100
Jul 30, 2026	11.80	11.95	11.41	11.47	11.47	-2.80%	11,467,375
Jul 29, 2026	11.69	11.89	11.42	11.80	11.80	0.08%	11,704,260
Jul 28, 2026	11.76	12.03	11.65	11.87	11.79	0.94%	13,513,100
Jul 27, 2026	11.41	11.80	11.35	11.76	11.68	1.73%	14,329,560
Jul 24, 2026	11.88	12.23	11.38	11.56	11.48	-4.46%	19,308,236
Jul 23, 2026	11.00	12.10	11.00	12.10	12.02	10.00%	20,988,850
Jul 22, 2026	11.12	11.20	10.91	11.00	10.93	-0.90%	10,218,000
Jul 21, 2026	10.80	11.15	10.26	11.10	11.03	2.87%	16,715,897
Jul 20, 2026	11.15	11.35	10.60	10.79	10.72	-2.88%	15,308,900
Jul 17, 2026	11.60	11.67	11.02	11.11	11.04	-4.22%	14,247,255
Jul 16, 2026	11.77	12.04	11.55	11.60	11.52	-3.81%	13,077,441
Jul 15, 2026	12.30	12.65	11.97	12.06	11.98	-2.43%	14,847,063
Jul 14, 2026	12.65	12.83	11.91	12.36	12.28	-2.06%	15,995,700
Jul 13, 2026	12.90	13.34	12.43	12.62	12.53	-3.22%	17,530,720
Jul 10, 2026	13.40	13.59	13.04	13.04	12.95	-3.48%	22,939,300
Jul 9, 2026	13.03	13.68	12.75	13.51	13.42	-1.24%	40,755,567
Jul 8, 2026	15.30	16.00	13.68	13.68	13.59	-10.00%	46,895,900
Jul 7, 2026	14.00	15.20	13.60	15.20	15.10	9.99%	44,984,355
Jul 6, 2026	13.00	13.82	12.86	13.82	13.73	10.03%	19,691,653
Jul 3, 2026	12.45	12.86	12.26	12.56	12.48	2.03%	13,360,597
Jul 2, 2026	12.51	12.88	12.31	12.31	12.23	-4.28%	14,671,963
Jul 1, 2026	12.92	13.06	12.38	12.86	12.77	-0.39%	17,793,935
Jun 30, 2026	13.73	13.80	12.72	12.91	12.82	-5.00%	25,148,758
Jun 29, 2026	14.58	14.58	13.50	13.59	13.50	-4.63%	31,479,184
Jun 26, 2026	14.04	14.25	14.04	14.25	14.15	10.04%	12,271,000
Jun 25, 2026	13.55	13.59	12.88	12.95	12.86	-4.22%	17,170,166
Jun 24, 2026	14.14	14.19	13.33	13.52	13.43	-4.59%	20,166,600
Jun 23, 2026	15.20	15.23	14.05	14.17	14.07	-7.75%	24,423,354
Jun 22, 2026	15.57	15.67	14.79	15.36	15.26	-0.45%	19,624,600
Jun 18, 2026	15.90	15.98	15.32	15.43	15.33	-2.89%	16,701,510
Jun 17, 2026	16.42	16.86	15.84	15.89	15.78	-3.58%	25,781,240
Jun 16, 2026	14.91	16.48	14.44	16.48	16.37	10.01%	30,173,870
Jun 15, 2026	15.41	15.71	14.88	14.98	14.88	-2.73%	24,400,200
Jun 12, 2026	14.12	15.95	13.58	15.40	15.30	4.76%	35,069,400
Jun 11, 2026	15.64	15.88	14.70	14.70	14.60	-9.98%	25,746,300
Jun 10, 2026	17.56	17.88	16.09	16.33	16.22	-8.67%	33,067,180
Jun 9, 2026	18.12	18.49	17.57	17.88	17.76	-2.30%	30,670,797
Jun 8, 2026	17.36	19.09	17.36	18.30	18.18	1.72%	39,113,255
Jun 5, 2026	17.00	18.80	16.71	17.99	17.87	3.69%	48,554,680
Jun 4, 2026	16.14	18.08	16.09	17.35	17.23	5.54%	47,182,520
Jun 3, 2026	17.30	17.67	16.06	16.44	16.33	-4.47%	35,184,140
Jun 2, 2026	17.40	17.65	16.77	17.21	17.09	-2.49%	26,708,880
Jun 1, 2026	17.00	18.38	17.00	17.65	17.53	3.52%	40,302,140
May 29, 2026	16.98	18.00	16.71	17.05	16.94	1.97%	56,180,430
May 28, 2026	15.24	16.72	15.24	16.72	16.61	10.00%	24,137,300
May 27, 2026	15.15	15.80	14.98	15.20	15.10	-0.65%	13,509,100
May 26, 2026	15.80	15.88	15.02	15.30	15.20	-4.08%	16,617,400
May 25, 2026	16.21	16.78	15.51	15.95	15.84	-0.50%	17,812,300
May 22, 2026	15.69	16.30	15.69	16.03	15.92	2.10%	9,666,000