SHA:603868 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	29.87	30.36	29.84	30.34	30.34	1.54%	749,700
Aug 24, 2026	30.00	30.28	29.81	29.88	29.88	-0.37%	752,837
Aug 21, 2026	30.21	30.28	29.76	29.99	29.99	-0.86%	677,100
Aug 20, 2026	30.00	30.58	30.00	30.25	30.25	0.90%	761,700
Aug 19, 2026	30.80	30.80	29.80	29.98	29.98	-2.79%	1,198,142
Aug 18, 2026	30.60	30.95	30.42	30.84	30.84	0.19%	601,100
Aug 17, 2026	30.23	30.83	29.85	30.78	30.78	1.72%	1,220,714
Aug 14, 2026	30.84	30.99	30.23	30.26	30.26	-1.91%	987,100
Aug 13, 2026	31.36	31.53	30.77	30.85	30.85	-1.69%	1,185,181
Aug 12, 2026	30.79	31.58	30.64	31.38	31.38	1.85%	923,631
Aug 11, 2026	31.00	31.17	30.64	30.81	30.81	-1.15%	706,300
Aug 10, 2026	30.95	31.48	30.83	31.17	31.17	0.65%	1,011,687
Aug 7, 2026	31.02	31.12	30.59	30.97	30.97	-0.32%	837,905
Aug 6, 2026	31.00	31.29	30.81	31.07	31.07	-0.70%	734,603
Aug 5, 2026	31.42	31.42	30.88	31.29	31.29	-0.29%	673,492
Aug 4, 2026	31.86	31.86	31.18	31.38	31.38	-1.13%	892,467
Aug 3, 2026	31.80	32.27	31.50	31.74	31.74	-0.28%	1,042,590
Jul 31, 2026	31.21	31.94	30.70	31.83	31.83	2.35%	1,253,988
Jul 30, 2026	30.60	31.61	30.44	31.10	31.10	2.10%	1,464,017
Jul 29, 2026	29.85	30.66	29.80	30.46	30.46	2.04%	982,200
Jul 28, 2026	29.24	30.10	29.16	29.85	29.85	1.67%	1,055,100
Jul 27, 2026	29.01	29.53	28.89	29.36	29.36	1.07%	711,506
Jul 24, 2026	29.80	29.80	29.05	29.05	29.05	-2.84%	943,500
Jul 23, 2026	29.78	30.14	29.70	29.90	29.90	0.34%	883,155
Jul 22, 2026	30.60	30.60	29.61	29.80	29.80	-1.88%	1,559,432
Jul 21, 2026	30.79	30.95	30.26	30.37	30.37	-1.27%	1,325,300
Jul 20, 2026	30.34	31.10	30.20	30.76	30.76	1.59%	1,610,400
Jul 17, 2026	30.97	31.30	29.90	30.28	30.28	-1.88%	1,274,717
Jul 16, 2026	30.40	31.05	30.04	30.86	30.86	1.38%	1,145,000
Jul 15, 2026	30.14	30.50	29.65	30.44	30.44	1.06%	978,500
Jul 14, 2026	29.77	30.12	29.55	30.12	30.12	1.18%	599,488
Jul 13, 2026	30.04	30.40	29.76	29.77	29.77	-1.75%	808,300
Jul 10, 2026	30.20	30.60	29.71	30.30	30.30	1.07%	746,100
Jul 9, 2026	30.20	30.35	29.60	29.98	29.98	-0.73%	657,800
Jul 8, 2026	30.27	30.47	29.85	30.20	30.20	-0.17%	713,300
Jul 7, 2026	30.90	30.92	30.21	30.25	30.25	-2.04%	1,102,100
Jul 6, 2026	31.20	31.49	30.84	30.88	30.88	0.03%	839,400
Jul 3, 2026	30.82	31.34	30.69	30.87	30.87	0.23%	761,300
Jul 2, 2026	30.86	31.28	30.63	30.80	30.80	0.59%	1,186,488
Jul 1, 2026	30.99	31.00	30.24	30.62	30.62	-0.58%	1,105,700
Jun 30, 2026	30.00	30.80	29.60	30.80	30.80	2.05%	1,274,800
Jun 29, 2026	29.88	30.34	28.41	30.18	30.18	1.28%	1,942,900
Jun 26, 2026	31.00	31.19	29.80	29.80	29.80	-4.27%	1,697,919
Jun 25, 2026	32.24	32.33	31.01	31.13	31.13	-3.38%	2,093,356
Jun 24, 2026	32.72	33.43	32.16	32.22	32.22	-3.50%	1,717,600
Jun 23, 2026	33.16	34.29	33.16	33.39	33.39	-0.45%	1,217,200
Jun 22, 2026	34.40	34.41	33.01	33.54	33.54	-2.61%	2,048,000
Jun 18, 2026	32.50	34.72	32.22	34.44	34.44	5.97%	3,853,669
Jun 17, 2026	32.82	33.46	32.18	32.50	32.50	-0.98%	2,139,852
Jun 16, 2026	34.47	34.75	32.20	32.82	32.82	-4.81%	3,177,090