SHA:603867 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 24, 2026	33.43	34.33	33.19	33.69	33.35	0.81%	4,210,300
Apr 23, 2026	34.26	34.80	33.21	33.42	33.09	-2.25%	4,987,598
Apr 22, 2026	34.33	34.86	34.00	34.19	33.85	-0.49%	5,528,932
Apr 21, 2026	33.99	34.40	32.88	34.36	34.02	2.05%	6,431,366
Apr 20, 2026	34.50	34.50	33.41	33.67	33.33	0.87%	5,199,253
Apr 17, 2026	33.20	33.62	32.43	33.38	33.05	1.61%	5,448,622
Apr 16, 2026	32.73	33.28	32.00	32.85	32.52	2.08%	4,209,100
Apr 15, 2026	32.00	33.19	31.90	32.18	31.86	-0.43%	3,813,056
Apr 14, 2026	33.34	33.40	31.82	32.32	32.00	-1.13%	5,045,229
Apr 13, 2026	32.15	33.48	32.00	32.69	32.36	1.71%	7,530,000
Apr 10, 2026	31.20	32.76	30.86	32.14	31.82	3.78%	7,551,868
Apr 9, 2026	30.60	31.50	30.21	30.97	30.66	1.18%	4,920,098
Apr 8, 2026	30.40	31.35	29.82	30.61	30.30	2.82%	6,268,163
Apr 7, 2026	29.02	30.09	28.61	29.77	29.47	3.95%	5,917,873
Apr 3, 2026	29.37	29.48	28.27	28.64	28.35	-2.22%	4,516,100