SHA:603867 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	32.73	33.28	32.00	32.85	32.85	2.08%	4,209,100
Apr 15, 2026	32.00	33.19	31.90	32.18	32.18	-0.43%	3,813,056
Apr 14, 2026	33.34	33.40	31.82	32.32	32.32	-1.13%	5,045,229
Apr 13, 2026	32.15	33.48	32.00	32.69	32.69	1.71%	7,530,000
Apr 10, 2026	31.20	32.76	30.86	32.14	32.14	3.78%	7,551,868
Apr 9, 2026	30.60	31.50	30.21	30.97	30.97	1.18%	4,920,098
Apr 8, 2026	30.40	31.35	29.82	30.61	30.61	2.82%	6,268,163
Apr 7, 2026	29.02	30.09	28.61	29.77	29.77	3.95%	5,917,873
Apr 3, 2026	29.37	29.48	28.27	28.64	28.64	-2.22%	4,516,100
Apr 2, 2026	30.15	30.20	28.96	29.29	29.29	-3.30%	4,830,880
Apr 1, 2026	30.67	31.36	30.08	30.29	30.29	-0.20%	4,875,537
Mar 31, 2026	31.01	31.88	30.24	30.35	30.35	-2.97%	6,490,493
Mar 30, 2026	31.50	31.87	30.88	31.28	31.28	-0.13%	6,592,013
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