SHA:603867 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	24.76	25.10	24.00	24.00	24.00	-2.52%	3,576,900
Nov 12, 2026	25.19	25.43	24.48	24.62	24.62	-2.26%	3,987,083
Nov 11, 2026	24.85	25.42	24.71	25.19	25.19	0.92%	3,119,112
Nov 10, 2026	25.33	25.75	24.70	24.96	24.96	-	4,612,000
Nov 9, 2026	25.49	25.65	24.95	24.96	24.96	-0.79%	3,198,200
Nov 6, 2026	25.00	25.70	25.00	25.16	25.16	-3.34%	3,776,283
Nov 5, 2026	25.20	26.22	24.80	26.03	26.03	3.71%	5,660,921
Nov 4, 2026	24.06	25.25	23.14	25.10	25.10	4.67%	9,429,622
Nov 3, 2026	25.22	25.35	23.90	23.98	23.98	-4.92%	6,177,261
Nov 2, 2026	25.72	25.74	24.50	25.22	25.22	0.56%	7,002,053
Oct 30, 2026	26.40	26.80	25.08	25.08	25.08	-6.73%	5,926,240
Oct 29, 2026	27.68	28.16	26.89	26.89	26.89	-2.85%	3,986,973
Oct 28, 2026	26.78	28.09	26.69	27.68	27.68	3.55%	4,819,043
Oct 27, 2026	26.34	27.68	26.34	26.73	26.73	-0.60%	4,219,545
Oct 26, 2026	26.88	28.00	26.36	26.89	26.89	0.34%	5,293,678
Oct 23, 2026	26.20	26.95	24.88	26.80	26.80	1.17%	8,363,733
Oct 22, 2026	28.16	28.52	26.40	26.49	26.49	-5.93%	7,572,000
Oct 21, 2026	29.39	29.82	28.01	28.16	28.16	-3.30%	4,107,417
Oct 20, 2026	28.65	29.66	28.38	29.12	29.12	1.36%	3,804,585
Oct 19, 2026	28.86	29.26	27.55	28.73	28.73	-0.93%	4,803,500
Oct 16, 2026	30.00	30.25	28.84	29.00	29.00	-1.36%	4,469,097
Oct 15, 2026	29.86	30.22	29.15	29.40	29.40	-5.25%	5,705,909
Oct 14, 2026	32.12	32.41	30.95	31.03	31.03	-3.42%	3,512,612
Oct 13, 2026	32.10	32.33	30.53	32.13	32.13	-0.89%	6,363,435
Oct 12, 2026	33.90	34.19	32.23	32.42	32.42	-4.37%	4,168,154
Oct 9, 2026	34.75	34.75	32.28	33.90	33.90	-2.19%	7,976,675
Oct 8, 2026	34.38	35.63	34.30	34.66	34.66	0.81%	8,255,813
Sep 30, 2026	35.09	35.10	34.20	34.38	34.38	-0.38%	7,850,946
Sep 29, 2026	32.98	34.90	32.85	34.51	34.51	3.66%	7,377,320
Sep 28, 2026	34.97	35.00	33.22	33.29	33.29	-4.80%	8,697,201
Sep 24, 2026	35.71	36.24	34.75	34.97	34.97	-3.05%	10,259,633
Sep 23, 2026	33.40	36.50	33.30	36.07	36.07	7.64%	12,539,216
Sep 22, 2026	33.30	33.58	32.80	33.51	33.51	0.72%	7,680,926
Sep 21, 2026	32.90	33.40	32.57	33.27	33.27	2.37%	7,189,795
Sep 18, 2026	30.54	32.98	30.44	32.50	32.50	7.12%	11,693,934
Sep 17, 2026	30.01	31.11	29.75	30.54	30.34	1.26%	5,194,437
Sep 16, 2026	29.00	30.20	28.76	30.16	29.96	4.04%	5,083,042
Sep 15, 2026	28.75	29.31	28.61	28.99	28.80	0.31%	2,565,600
Sep 14, 2026	28.86	29.20	28.22	28.90	28.71	-0.07%	3,702,142
Sep 11, 2026	29.58	29.60	28.51	28.92	28.73	-3.44%	6,479,413
Sep 10, 2026	30.43	30.62	29.78	29.95	29.75	-1.55%	4,761,400
Sep 9, 2026	30.60	30.97	30.28	30.42	30.22	-0.46%	5,223,400
Sep 8, 2026	30.55	30.84	30.08	30.56	30.36	0.33%	7,531,994
Sep 7, 2026	29.36	30.75	28.80	30.46	30.26	4.75%	12,122,949
Sep 4, 2026	30.44	30.76	28.68	29.08	28.89	-4.22%	9,314,504
Sep 3, 2026	30.43	31.19	30.15	30.36	30.16	-0.20%	8,674,716
Sep 2, 2026	29.57	30.61	29.34	30.42	30.22	2.67%	5,835,295
Sep 1, 2026	30.73	30.73	29.25	29.63	29.44	-2.85%	8,381,153
Aug 31, 2026	30.04	30.84	29.68	30.50	30.30	1.50%	5,256,812
Aug 28, 2026	30.06	30.59	29.88	30.05	29.85	-0.07%	5,886,662