SHA:603861 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	13.40	13.59	13.04	13.04	13.04	-3.48%	22,939,300
Jul 9, 2026	13.03	13.68	12.75	13.51	13.51	-1.24%	40,755,567
Jul 8, 2026	15.30	16.00	13.68	13.68	13.68	-10.00%	46,895,900
Jul 7, 2026	14.00	15.20	13.60	15.20	15.20	9.99%	44,984,350
Jul 6, 2026	13.00	13.82	12.86	13.82	13.82	10.03%	19,691,650
Jul 3, 2026	12.45	12.86	12.26	12.56	12.56	2.03%	13,360,597
Jul 2, 2026	12.51	12.88	12.31	12.31	12.31	-4.28%	14,671,963
Jul 1, 2026	12.92	13.06	12.38	12.86	12.86	-0.39%	17,793,930
Jun 30, 2026	13.73	13.80	12.72	12.91	12.91	-5.00%	25,148,750
Jun 29, 2026	14.58	14.58	13.50	13.59	13.59	-4.63%	31,479,184
Jun 26, 2026	14.04	14.25	14.04	14.25	14.25	10.04%	12,271,000
Jun 25, 2026	13.55	13.59	12.88	12.95	12.95	-4.22%	17,170,166
Jun 24, 2026	14.14	14.19	13.33	13.52	13.52	-4.59%	20,166,600
Jun 23, 2026	15.20	15.23	14.05	14.17	14.17	-7.75%	24,423,354
Jun 22, 2026	15.57	15.67	14.79	15.36	15.36	-0.45%	19,624,600
Jun 18, 2026	15.90	15.98	15.32	15.43	15.43	-2.89%	16,701,510
Jun 17, 2026	16.42	16.86	15.84	15.89	15.89	-3.58%	25,781,244
Jun 16, 2026	14.91	16.48	14.44	16.48	16.48	10.01%	30,173,877
Jun 15, 2026	15.41	15.71	14.88	14.98	14.98	-2.73%	24,400,200
Jun 12, 2026	14.12	15.95	13.58	15.40	15.40	4.76%	35,069,400
Jun 11, 2026	15.64	15.88	14.70	14.70	14.70	-9.98%	25,746,300
Jun 10, 2026	17.56	17.88	16.09	16.33	16.33	-8.67%	33,067,180
Jun 9, 2026	18.12	18.49	17.57	17.88	17.88	-2.30%	30,670,797
Jun 8, 2026	17.36	19.09	17.36	18.30	18.30	1.72%	39,113,255
Jun 5, 2026	17.00	18.80	16.71	17.99	17.99	3.69%	48,554,686
Jun 4, 2026	16.14	18.08	16.09	17.35	17.35	5.54%	47,182,528
Jun 3, 2026	17.30	17.67	16.06	16.44	16.44	-4.47%	35,184,140
Jun 2, 2026	17.40	17.65	16.77	17.21	17.21	-2.49%	26,708,883
Jun 1, 2026	17.00	18.38	17.00	17.65	17.65	3.52%	40,302,140
May 29, 2026	16.98	18.00	16.71	17.05	17.05	1.97%	56,180,430
May 28, 2026	15.24	16.72	15.24	16.72	16.72	10.00%	24,137,300
May 27, 2026	15.15	15.80	14.98	15.20	15.20	-0.65%	13,509,100
May 26, 2026	15.80	15.88	15.02	15.30	15.30	-4.08%	16,617,400
May 25, 2026	16.21	16.78	15.51	15.95	15.95	-0.50%	17,812,300
May 22, 2026	15.69	16.30	15.69	16.03	16.03	2.10%	9,666,000
May 21, 2026	16.59	16.86	15.65	15.70	15.70	-5.36%	16,950,861
May 20, 2026	16.07	16.96	15.90	16.59	16.59	1.97%	19,456,600
May 19, 2026	16.20	16.50	15.75	16.27	16.27	0.37%	12,795,300
May 18, 2026	15.40	16.40	15.35	16.21	16.21	4.24%	16,661,900
May 15, 2026	16.28	16.36	15.41	15.55	15.55	-4.25%	17,761,362
May 14, 2026	17.22	17.30	16.23	16.24	16.24	-5.64%	24,359,462
May 13, 2026	16.59	17.54	16.48	17.21	17.21	3.55%	24,777,562
May 12, 2026	16.81	17.16	16.51	16.62	16.62	-0.66%	19,783,500
May 11, 2026	16.66	17.74	16.66	16.73	16.73	0.30%	23,683,470
May 8, 2026	17.04	17.11	16.58	16.68	16.68	-2.06%	14,377,300
May 7, 2026	16.30	17.44	16.18	17.03	17.03	4.99%	21,124,381
May 6, 2026	15.99	16.32	15.92	16.22	16.22	1.88%	11,673,060
Apr 30, 2026	16.41	16.58	15.84	15.92	15.92	-2.99%	13,507,900
Apr 29, 2026	16.15	16.56	16.11	16.41	16.41	0.86%	9,386,400
Apr 28, 2026	16.21	16.56	15.62	16.27	16.27	-	17,873,600