SHA:603867 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	30.43	30.62	29.78	29.95	29.95	-1.55%	4,761,400
Sep 9, 2026	30.60	30.97	30.28	30.42	30.42	-0.46%	5,223,400
Sep 8, 2026	30.55	30.84	30.08	30.56	30.56	0.33%	7,531,994
Sep 7, 2026	29.36	30.75	28.80	30.46	30.46	4.75%	12,122,949
Sep 4, 2026	30.44	30.76	28.68	29.08	29.08	-4.22%	9,314,504
Sep 3, 2026	30.43	31.19	30.15	30.36	30.36	-0.20%	8,674,716
Sep 2, 2026	29.57	30.61	29.34	30.42	30.42	2.67%	5,835,295
Sep 1, 2026	30.73	30.73	29.25	29.63	29.63	-2.85%	8,381,153
Aug 31, 2026	30.04	30.84	29.68	30.50	30.50	1.50%	5,256,812
Aug 28, 2026	30.06	30.59	29.88	30.05	30.05	-0.07%	5,886,662
Aug 27, 2026	28.50	30.69	28.30	30.07	30.07	5.29%	9,870,242
Aug 26, 2026	28.91	29.03	28.42	28.56	28.56	-1.21%	4,308,370
Aug 25, 2026	29.03	29.21	28.41	28.91	28.91	-1.47%	6,399,520
Aug 24, 2026	28.48	30.35	28.46	29.34	29.34	4.04%	9,438,240
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