SHA:603867 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	39.98	40.94	38.85	40.23	40.23	0.32%	8,855,538
May 27, 2026	41.07	42.60	39.82	40.10	40.10	-2.20%	11,579,764
May 26, 2026	41.83	42.48	40.40	41.00	41.00	-2.54%	10,617,595
May 25, 2026	43.00	43.98	41.60	42.07	42.07	-0.19%	13,256,000
May 22, 2026	39.00	42.15	38.40	42.15	42.15	9.99%	16,890,116
May 21, 2026	38.92	40.85	38.20	38.32	38.32	-1.08%	14,994,052
May 20, 2026	39.59	41.15	38.35	38.74	38.74	-2.17%	14,536,079
May 19, 2026	39.50	39.91	38.55	39.60	39.60	0.28%	11,369,886
May 18, 2026	36.65	40.13	35.34	39.49	39.49	8.25%	22,175,311
May 15, 2026	39.03	39.20	36.40	36.48	36.48	-5.07%	12,358,210
May 14, 2026	38.01	39.96	38.00	38.43	38.43	1.08%	12,531,170
May 13, 2026	37.25	38.30	36.68	38.02	38.02	1.96%	7,947,872
May 12, 2026	37.78	38.30	36.73	37.29	37.29	-1.27%	6,132,744
May 11, 2026	36.50	38.19	36.50	37.77	37.77	3.68%	6,941,961
May 8, 2026	35.84	38.10	35.64	36.43	36.43	1.82%	9,782,875
May 7, 2026	35.35	35.96	34.71	35.78	35.78	1.50%	6,332,558
May 6, 2026	34.80	35.50	34.26	35.25	35.25	2.83%	7,827,234
Apr 30, 2026	34.10	34.99	34.00	34.28	34.28	0.03%	5,681,600
Apr 29, 2026	32.99	34.52	32.99	34.27	34.27	4.23%	7,583,593
Apr 28, 2026	33.95	33.95	32.58	32.88	32.88	-2.69%	5,959,511
Apr 27, 2026	33.80	34.00	32.80	33.79	33.79	0.30%	6,924,780
Apr 24, 2026	33.43	34.33	33.19	33.69	33.69	0.81%	4,210,300
Apr 23, 2026	34.26	34.80	33.21	33.42	33.42	-2.25%	4,987,598
Apr 22, 2026	34.33	34.86	34.00	34.19	34.19	-0.49%	5,528,932
Apr 21, 2026	33.99	34.40	32.88	34.36	34.36	2.05%	6,431,366
Apr 20, 2026	34.50	34.50	33.41	33.67	33.67	0.87%	5,199,253
Apr 17, 2026	33.20	33.62	32.43	33.38	33.38	1.61%	5,448,622
Apr 16, 2026	32.73	33.28	32.00	32.85	32.85	2.08%	4,209,100
Apr 15, 2026	32.00	33.19	31.90	32.18	32.18	-0.43%	3,813,056
Apr 14, 2026	33.34	33.40	31.82	32.32	32.32	-1.13%	5,045,229
Apr 13, 2026	32.15	33.48	32.00	32.69	32.69	1.71%	7,530,000
Apr 10, 2026	31.20	32.76	30.86	32.14	32.14	3.78%	7,551,868
Apr 9, 2026	30.60	31.50	30.21	30.97	30.97	1.18%	4,920,098
Apr 8, 2026	30.40	31.35	29.82	30.61	30.61	2.82%	6,268,163
Apr 7, 2026	29.02	30.09	28.61	29.77	29.77	3.95%	5,917,873
Apr 3, 2026	29.37	29.48	28.27	28.64	28.64	-2.22%	4,516,100
Apr 2, 2026	30.15	30.20	28.96	29.29	29.29	-3.30%	4,830,880
Apr 1, 2026	30.67	31.36	30.08	30.29	30.29	-0.20%	4,875,537
Mar 31, 2026	31.01	31.88	30.24	30.35	30.35	-2.97%	6,490,493
Mar 30, 2026	31.50	31.87	30.88	31.28	31.28	-0.13%	6,592,013
Mar 27, 2026	29.70	31.96	29.50	31.32	31.32	4.92%	9,022,127
Mar 26, 2026	30.50	31.49	29.58	29.85	29.85	-1.19%	8,010,642
Mar 25, 2026	29.50	30.29	29.22	30.21	30.21	3.46%	5,521,642
Mar 24, 2026	28.50	29.49	27.61	29.20	29.20	4.81%	9,084,461
Mar 23, 2026	29.12	30.00	27.60	27.86	27.86	-7.96%	9,930,703
Mar 20, 2026	31.02	31.93	30.20	30.27	30.27	-2.04%	7,571,644
Mar 19, 2026	32.61	32.61	30.50	30.90	30.90	-5.24%	9,095,799
Mar 18, 2026	32.30	32.76	31.71	32.61	32.61	1.43%	5,067,825
Mar 17, 2026	32.34	33.38	32.00	32.15	32.15	-0.59%	7,999,721
Mar 16, 2026	34.50	34.88	31.53	32.34	32.34	-5.27%	11,293,660