SHA:603867 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	38.85	40.25	38.10	39.80	39.40	1.04%	13,628,510
Jun 10, 2026	37.72	39.92	37.40	39.39	39.00	4.26%	13,352,880
Jun 9, 2026	37.86	38.48	36.78	37.78	37.40	0.16%	9,249,652
Jun 8, 2026	36.38	38.68	36.15	37.72	37.34	1.04%	9,763,783
Jun 5, 2026	37.01	38.05	36.26	37.33	36.96	0.54%	7,957,895
Jun 4, 2026	36.45	37.41	35.83	37.13	36.76	-0.03%	6,914,090
Jun 3, 2026	37.00	38.10	36.00	37.14	36.77	1.03%	7,071,115
Jun 2, 2026	37.02	37.35	35.55	36.76	36.39	-0.38%	6,850,208
Jun 1, 2026	38.40	38.90	36.80	36.90	36.53	-2.79%	7,853,088
May 29, 2026	40.09	40.10	37.39	37.96	37.58	-5.64%	10,456,920
May 28, 2026	39.98	40.94	38.85	40.23	39.83	0.32%	8,855,538
May 27, 2026	41.07	42.60	39.82	40.10	39.70	-2.20%	11,579,760
May 26, 2026	41.83	42.48	40.40	41.00	40.59	-2.54%	10,617,590
May 25, 2026	43.00	43.98	41.60	42.07	41.65	-0.19%	13,256,000
May 22, 2026	39.00	42.15	38.40	42.15	41.73	9.99%	16,890,110
May 21, 2026	38.92	40.85	38.20	38.32	37.94	-1.08%	14,994,050
May 20, 2026	39.59	41.15	38.35	38.74	38.35	-2.17%	14,536,070
May 19, 2026	39.50	39.91	38.55	39.60	39.20	0.28%	11,369,880
May 18, 2026	36.65	40.13	35.34	39.49	39.10	8.25%	22,175,310
May 15, 2026	39.03	39.20	36.40	36.48	36.12	-5.07%	12,358,210
May 14, 2026	38.01	39.96	38.00	38.43	38.05	1.08%	12,531,170
May 13, 2026	37.25	38.30	36.68	38.02	37.64	1.96%	7,947,872
May 12, 2026	37.78	38.30	36.73	37.29	36.92	-1.27%	6,132,744
May 11, 2026	36.50	38.19	36.50	37.77	37.39	3.68%	6,941,961
May 8, 2026	35.84	38.10	35.64	36.43	36.07	1.82%	9,782,875
May 7, 2026	35.35	35.96	34.71	35.78	35.42	1.50%	6,332,558
May 6, 2026	34.80	35.50	34.26	35.25	34.90	2.83%	7,827,234
Apr 30, 2026	34.10	34.99	34.00	34.28	33.94	0.03%	5,681,600
Apr 29, 2026	32.99	34.52	32.99	34.27	33.93	4.23%	7,583,593
Apr 28, 2026	33.95	33.95	32.58	32.88	32.55	-2.69%	5,959,511
Apr 27, 2026	33.80	34.00	32.80	33.79	33.45	0.30%	6,924,780