SHA:603867 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	10,259,630
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
Aug 27, 2026	28.50	30.69	28.30	30.07	29.87	5.29%	9,870,242
Aug 26, 2026	28.91	29.03	28.42	28.56	28.37	-1.21%	4,308,370
Aug 25, 2026	29.03	29.21	28.41	28.91	28.72	-1.47%	6,399,520
Aug 24, 2026	28.48	30.35	28.46	29.34	29.15	4.04%	9,438,240
Aug 21, 2026	28.57	29.33	28.06	28.20	28.02	-2.29%	7,594,666
Aug 20, 2026	28.09	29.08	27.93	28.86	28.67	3.70%	8,004,250
Aug 19, 2026	29.11	29.31	27.80	27.83	27.65	-5.28%	6,061,278
Aug 18, 2026	29.76	30.05	29.08	29.38	29.19	-1.28%	4,622,800
Aug 17, 2026	29.26	29.88	29.05	29.76	29.57	2.06%	5,152,863
Aug 14, 2026	28.27	29.69	28.27	29.16	28.97	3.15%	7,881,180
Aug 13, 2026	28.91	29.34	28.26	28.27	28.08	-1.84%	3,592,180
Aug 12, 2026	28.66	29.03	28.50	28.80	28.61	0.84%	2,512,961
Aug 11, 2026	28.94	28.99	28.25	28.56	28.37	-1.28%	4,722,975
Aug 10, 2026	29.06	29.35	28.72	28.93	28.74	-0.45%	3,459,754
Aug 7, 2026	28.95	29.22	28.28	29.06	28.87	0.21%	5,344,700