SHA:603867 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	29.70	31.96	29.50	31.32	31.32	4.92%	9,022,127
Mar 26, 2026	30.50	31.49	29.58	29.85	29.85	-1.19%	8,010,642
Mar 25, 2026	29.50	30.29	29.22	30.21	30.21	3.46%	5,521,642
Mar 24, 2026	28.50	29.49	27.61	29.20	29.20	4.81%	9,084,461
Mar 23, 2026	29.12	30.00	27.60	27.86	27.86	-7.96%	9,930,703
Mar 20, 2026	31.02	31.93	30.20	30.27	30.27	-2.04%	7,571,644
Mar 19, 2026	32.61	32.61	30.50	30.90	30.90	-5.24%	9,095,799
Mar 18, 2026	32.30	32.76	31.71	32.61	32.61	1.43%	5,067,825
Mar 17, 2026	32.34	33.38	32.00	32.15	32.15	-0.59%	7,999,721
Mar 16, 2026	34.50	34.88	31.53	32.34	32.34	-5.27%	11,293,662
Mar 13, 2026	33.46	34.96	33.33	34.14	34.14	1.31%	9,358,909
Mar 12, 2026	35.01	35.20	33.25	33.70	33.70	-1.89%	8,286,845
Mar 11, 2026	34.48	35.09	34.19	34.35	34.35	-0.15%	6,693,466
Mar 10, 2026	34.32	35.32	34.05	34.40	34.40	1.12%	8,629,396
Mar 9, 2026	35.65	35.67	33.31	34.02	34.02	-4.63%	12,651,072
Mar 6, 2026	35.56	36.13	35.01	35.67	35.67	-0.31%	8,884,139
Mar 5, 2026	36.40	37.41	35.30	35.78	35.78	-0.22%	10,874,550
Mar 4, 2026	35.85	36.57	35.20	35.86	35.86	0.14%	10,568,957
Mar 3, 2026	38.65	38.95	35.70	35.81	35.81	-7.37%	19,045,738
Mar 2, 2026	37.96	39.60	36.98	38.66	38.66	1.60%	20,373,811
Feb 27, 2026	36.83	39.39	36.83	38.05	38.05	4.30%	27,620,340
Feb 26, 2026	33.50	36.48	33.10	36.48	36.48	10.01%	25,296,713
Feb 25, 2026	32.47	33.47	32.28	33.16	33.16	2.25%	7,962,265
Feb 24, 2026	31.57	32.51	30.91	32.43	32.43	4.21%	8,291,059
Feb 13, 2026	32.06	33.15	31.09	31.12	31.12	-3.29%	8,102,682
Feb 12, 2026	32.50	33.08	32.11	32.18	32.18	-1.32%	8,348,156
Feb 11, 2026	31.71	33.08	31.71	32.61	32.61	0.71%	11,634,759
Feb 10, 2026	30.58	32.98	30.46	32.38	32.38	4.99%	15,704,460
Feb 9, 2026	31.43	31.68	29.90	30.84	30.84	-1.34%	10,986,850
Feb 6, 2026	29.70	32.41	29.70	31.26	31.26	4.23%	14,268,400
Feb 5, 2026	29.90	30.39	29.50	29.99	29.99	0.03%	6,148,012
Feb 4, 2026	30.21	30.21	29.71	29.98	29.98	-0.83%	4,891,810
Feb 3, 2026	29.27	30.48	28.80	30.23	30.23	4.82%	11,264,570
Feb 2, 2026	29.01	30.88	28.83	28.84	28.84	0.10%	10,239,830
Jan 30, 2026	29.00	29.18	28.27	28.81	28.81	-0.21%	4,777,950
Jan 29, 2026	29.57	29.60	28.65	28.87	28.87	-2.63%	6,760,224
Jan 28, 2026	28.75	30.31	28.75	29.65	29.65	2.70%	9,440,126
Jan 27, 2026	29.08	29.54	28.50	28.87	28.87	-0.72%	5,203,657
Jan 26, 2026	28.75	29.27	28.55	29.08	29.08	1.15%	6,150,543
Jan 23, 2026	29.33	29.33	28.61	28.75	28.75	-1.98%	5,963,653
Jan 22, 2026	28.99	29.65	28.85	29.33	29.33	1.24%	8,360,139
Jan 21, 2026	28.65	29.11	28.32	28.97	28.97	0.73%	6,781,043
Jan 20, 2026	29.10	29.26	28.37	28.76	28.76	-1.17%	9,008,406
Jan 19, 2026	27.59	29.69	27.45	29.10	29.10	5.28%	17,978,410
Jan 16, 2026	26.40	27.98	25.80	27.64	27.64	6.35%	14,370,580
Jan 15, 2026	25.70	26.08	25.50	25.99	25.99	1.13%	5,070,615
Jan 14, 2026	25.79	26.21	25.37	25.70	25.70	-1.00%	7,761,712
Jan 13, 2026	25.68	26.67	25.40	25.96	25.96	1.09%	10,648,240
Jan 12, 2026	25.75	25.80	25.36	25.68	25.68	0.31%	5,605,623
Jan 9, 2026	25.61	25.73	25.31	25.60	25.60	-0.19%	5,019,274