SHA:603867 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	28.57	29.33	28.06	28.20	28.20	-2.29%	7,594,666
Aug 20, 2026	28.09	29.08	27.93	28.86	28.86	3.70%	8,004,250
Aug 19, 2026	29.11	29.31	27.80	27.83	27.83	-5.28%	6,061,278
Aug 18, 2026	29.76	30.05	29.08	29.38	29.38	-1.28%	4,622,800
Aug 17, 2026	29.26	29.88	29.05	29.76	29.76	2.06%	5,152,863
Aug 14, 2026	28.27	29.69	28.27	29.16	29.16	3.15%	7,881,180
Aug 13, 2026	28.91	29.34	28.26	28.27	28.27	-1.84%	3,592,180
Aug 12, 2026	28.66	29.03	28.50	28.80	28.80	0.84%	2,512,961
Aug 11, 2026	28.94	28.99	28.25	28.56	28.56	-1.28%	4,722,975
Aug 10, 2026	29.06	29.35	28.72	28.93	28.93	-0.45%	3,459,754
Aug 7, 2026	28.95	29.22	28.28	29.06	29.06	0.21%	5,344,700
Aug 6, 2026	28.60	29.30	28.20	29.00	29.00	2.40%	6,572,658
Aug 5, 2026	27.89	28.68	27.66	28.32	28.32	1.91%	5,521,712
Aug 4, 2026	27.78	28.06	27.47	27.79	27.79	1.02%	4,980,712
Aug 3, 2026	27.19	27.56	26.86	27.51	27.51	1.21%	4,294,323
Jul 31, 2026	27.60	27.99	26.80	27.18	27.18	3.62%	7,051,511
Jul 30, 2026	26.80	27.31	26.02	26.23	26.23	-2.85%	5,039,474
Jul 29, 2026	26.92	27.00	25.76	27.00	27.00	0.33%	7,797,133
Jul 28, 2026	27.96	28.46	26.81	26.91	26.91	-3.72%	6,367,356
Jul 27, 2026	26.16	28.18	26.16	27.95	27.95	6.52%	6,621,502
Jul 24, 2026	27.16	27.17	26.00	26.24	26.24	-3.53%	3,808,900
Jul 23, 2026	26.30	27.47	26.30	27.20	27.20	1.95%	3,804,358
Jul 22, 2026	26.92	27.55	26.20	26.68	26.68	-0.82%	5,713,510
Jul 21, 2026	25.90	27.05	23.99	26.90	26.90	3.94%	9,227,146
Jul 20, 2026	27.69	27.94	25.06	25.88	25.88	-4.25%	9,937,378
Jul 17, 2026	28.90	29.37	26.98	27.03	27.03	-5.59%	7,711,345
Jul 16, 2026	29.50	30.04	28.37	28.63	28.63	-3.89%	5,809,040
Jul 15, 2026	30.04	30.69	29.36	29.79	29.79	-0.87%	4,559,208
Jul 14, 2026	30.09	30.69	29.30	30.05	30.05	0.03%	6,230,421
Jul 13, 2026	31.36	31.92	30.01	30.04	30.04	-5.12%	6,122,236
Jul 10, 2026	33.77	34.48	31.61	31.66	31.66	-3.94%	8,549,247
Jul 9, 2026	31.25	32.99	30.20	32.96	32.96	5.67%	10,821,947
Jul 8, 2026	34.04	34.49	31.10	31.19	31.19	-7.97%	8,372,203
Jul 7, 2026	35.72	36.30	33.76	33.89	33.89	-6.10%	6,763,164
Jul 6, 2026	37.01	37.88	35.88	36.09	36.09	-2.96%	6,660,250
Jul 3, 2026	37.24	38.27	36.61	37.19	37.19	-1.35%	7,978,468
Jul 2, 2026	35.69	39.26	35.10	37.70	37.70	3.29%	14,719,000
Jul 1, 2026	34.20	36.84	33.00	36.50	36.50	8.99%	15,899,000
Jun 30, 2026	34.20	34.70	33.10	33.49	33.49	-3.74%	12,415,700
Jun 29, 2026	38.58	38.62	34.79	34.79	34.79	-9.99%	13,000,062
Jun 26, 2026	37.75	40.50	37.57	38.65	38.65	2.38%	11,795,457
Jun 25, 2026	41.20	41.20	37.71	37.75	37.75	-7.34%	13,599,070
Jun 24, 2026	39.76	41.59	38.31	40.74	40.74	2.46%	11,930,999
Jun 23, 2026	41.40	41.69	39.40	39.76	39.76	-3.21%	9,039,549
Jun 22, 2026	39.39	41.08	37.87	41.08	41.08	5.06%	14,485,991
Jun 18, 2026	39.33	40.36	38.88	39.10	39.10	-1.26%	8,373,388
Jun 17, 2026	39.24	41.63	39.03	40.00	39.60	1.24%	10,562,699
Jun 16, 2026	39.80	40.16	38.83	39.51	39.11	0.38%	9,134,728
Jun 15, 2026	38.88	39.70	38.71	39.36	38.97	0.82%	8,850,892
Jun 12, 2026	40.08	40.95	38.90	39.04	38.65	-1.91%	10,864,270