SHA:603867 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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