SHA:603861 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	10.90	10.98	10.79	10.89	10.89	1.30%	4,107,705
Sep 29, 2026	10.66	10.85	10.63	10.75	10.75	0.37%	3,865,862
Sep 28, 2026	11.06	11.07	10.63	10.71	10.71	-2.19%	6,054,615
Sep 24, 2026	10.97	11.05	10.91	10.95	10.95	-0.36%	4,368,131
Sep 23, 2026	11.18	11.18	10.97	10.99	10.99	-1.70%	4,425,370
Sep 22, 2026	11.26	11.38	11.14	11.18	11.18	-0.53%	5,321,900
Sep 21, 2026	11.30	11.39	11.23	11.24	11.24	0.27%	5,293,100
Sep 18, 2026	11.13	11.37	11.10	11.21	11.21	0.99%	6,512,206
Sep 17, 2026	11.18	11.28	10.96	11.10	11.10	-0.09%	5,732,500
Sep 16, 2026	10.96	11.17	10.96	11.11	11.11	0.63%	3,865,800
Sep 15, 2026	11.17	11.24	11.00	11.04	11.04	-1.69%	5,039,700
Sep 14, 2026	11.21	11.37	11.19	11.23	11.23	-0.62%	3,704,531
Sep 11, 2026	11.30	11.38	11.15	11.30	11.30	-1.05%	4,923,700
Sep 10, 2026	11.65	11.67	11.41	11.42	11.42	-2.48%	5,321,800
Sep 9, 2026	11.73	11.78	11.62	11.71	11.71	-0.26%	4,531,500
Sep 8, 2026	11.60	11.75	11.55	11.74	11.74	1.03%	5,076,758
Sep 7, 2026	11.69	11.75	11.56	11.62	11.62	-0.60%	4,802,200
Sep 4, 2026	11.77	12.04	11.58	11.69	11.69	-0.34%	8,497,200
Sep 3, 2026	11.67	11.83	11.59	11.73	11.73	0.69%	5,828,900
Sep 2, 2026	11.63	11.68	11.43	11.65	11.65	-	4,983,900
Sep 1, 2026	11.69	11.86	11.59	11.65	11.65	-0.34%	5,783,931
Aug 31, 2026	11.51	11.71	11.50	11.69	11.69	0.43%	5,609,900
Aug 28, 2026	11.66	11.71	11.50	11.64	11.64	-0.85%	9,098,400
Aug 27, 2026	12.01	12.04	11.60	11.74	11.74	-2.89%	10,548,600
Aug 26, 2026	12.00	12.20	11.95	12.09	12.09	1.34%	6,508,200
Aug 25, 2026	11.81	12.00	11.70	11.93	11.93	-0.17%	5,326,500
Aug 24, 2026	11.91	12.05	11.77	11.95	11.95	-0.08%	4,934,300
Aug 21, 2026	11.75	11.97	11.66	11.96	11.96	0.84%	5,274,099
Aug 20, 2026	12.10	12.19	11.80	11.86	11.86	-0.84%	6,620,085
Aug 19, 2026	12.39	12.39	11.93	11.96	11.96	-4.70%	8,834,500
Aug 18, 2026	12.70	12.80	12.41	12.55	12.55	-1.80%	6,844,300
Aug 17, 2026	12.56	12.82	12.26	12.78	12.78	3.06%	10,429,200
Aug 14, 2026	12.63	12.67	12.28	12.40	12.40	-2.05%	8,387,900
Aug 13, 2026	12.48	13.07	12.48	12.66	12.66	0.96%	15,222,692
Aug 12, 2026	12.33	12.55	12.33	12.54	12.54	1.46%	8,284,231
Aug 11, 2026	12.47	12.59	12.22	12.36	12.36	-0.88%	8,531,000
Aug 10, 2026	12.56	12.60	12.32	12.47	12.47	1.63%	10,383,786
Aug 7, 2026	12.30	12.31	12.03	12.27	12.27	-0.49%	8,503,300
Aug 6, 2026	12.38	12.44	12.16	12.33	12.33	-1.36%	9,611,000
Aug 5, 2026	12.28	12.52	12.20	12.50	12.50	1.63%	12,931,517
Aug 4, 2026	12.22	12.38	12.06	12.30	12.30	1.49%	12,968,936
Aug 3, 2026	11.90	12.19	11.82	12.12	12.12	2.97%	12,398,975
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