SHA:603868 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	30.19	32.33	30.13	31.45	31.45	3.97%	2,089,382
Sep 11, 2026	30.22	30.41	29.94	30.25	30.25	-0.23%	728,000
Sep 10, 2026	31.01	31.01	30.45	30.82	30.32	-0.61%	888,810
Sep 9, 2026	31.64	31.80	30.90	31.01	30.51	-1.80%	1,283,400
Sep 8, 2026	31.52	32.11	31.40	31.58	31.07	-1.37%	1,088,600
Sep 7, 2026	31.79	32.08	31.42	32.02	31.50	1.04%	754,700
Sep 4, 2026	31.67	32.05	31.41	31.69	31.18	0.54%	921,000
Sep 3, 2026	31.84	32.18	31.44	31.52	31.01	-0.85%	1,160,500
Sep 2, 2026	31.61	32.00	31.19	31.79	31.27	0.38%	1,230,700
Sep 1, 2026	31.00	31.89	30.88	31.67	31.16	2.86%	1,717,400
Aug 31, 2026	30.68	31.14	30.52	30.79	30.29	-0.58%	871,001
Aug 28, 2026	31.00	31.14	30.70	30.97	30.47	0.55%	865,504
Aug 27, 2026	30.86	31.18	30.54	30.80	30.30	1.52%	1,103,025
Aug 26, 2026	30.35	30.57	30.10	30.34	29.85	-	524,729
Aug 25, 2026	29.87	30.36	29.84	30.34	29.85	1.54%	749,700
Aug 24, 2026	30.00	30.28	29.81	29.88	29.40	-0.37%	752,837
Aug 21, 2026	30.21	30.28	29.76	29.99	29.50	-0.86%	677,100
Aug 20, 2026	30.00	30.58	30.00	30.25	29.76	0.90%	761,700
Aug 19, 2026	30.80	30.80	29.80	29.98	29.49	-2.79%	1,198,142
Aug 18, 2026	30.60	30.95	30.42	30.84	30.34	0.19%	601,100
Aug 17, 2026	30.23	30.83	29.85	30.78	30.28	1.72%	1,220,714
Aug 14, 2026	30.84	30.99	30.23	30.26	29.77	-1.91%	987,100
Aug 13, 2026	31.36	31.53	30.77	30.85	30.35	-1.69%	1,185,181
Aug 12, 2026	30.79	31.58	30.64	31.38	30.87	1.85%	923,631
Aug 11, 2026	31.00	31.17	30.64	30.81	30.31	-1.15%	706,300
Aug 10, 2026	30.95	31.48	30.83	31.17	30.66	0.65%	1,011,687
Aug 7, 2026	31.02	31.12	30.59	30.97	30.47	-0.32%	837,905
Aug 6, 2026	31.00	31.29	30.81	31.07	30.57	-0.70%	734,603
Aug 5, 2026	31.42	31.42	30.88	31.29	30.78	-0.29%	673,492
Aug 4, 2026	31.86	31.86	31.18	31.38	30.87	-1.13%	892,467
Aug 3, 2026	31.80	32.27	31.50	31.74	31.23	-0.28%	1,042,590
Jul 31, 2026	31.21	31.94	30.70	31.83	31.31	2.35%	1,253,988
Jul 30, 2026	30.60	31.61	30.44	31.10	30.60	2.10%	1,464,017
Jul 29, 2026	29.85	30.66	29.80	30.46	29.97	2.04%	982,200
Jul 28, 2026	29.24	30.10	29.16	29.85	29.37	1.67%	1,055,100
Jul 27, 2026	29.01	29.53	28.89	29.36	28.88	1.07%	711,506
Jul 24, 2026	29.80	29.80	29.05	29.05	28.58	-2.84%	943,500
Jul 23, 2026	29.78	30.14	29.70	29.90	29.41	0.34%	883,155
Jul 22, 2026	30.60	30.60	29.61	29.80	29.32	-1.88%	1,559,432
Jul 21, 2026	30.79	30.95	30.26	30.37	29.88	-1.27%	1,325,300
Jul 20, 2026	30.34	31.10	30.20	30.76	30.26	1.59%	1,610,400
Jul 17, 2026	30.97	31.30	29.90	30.28	29.79	-1.88%	1,274,717
Jul 16, 2026	30.40	31.05	30.04	30.86	30.36	1.38%	1,145,000
Jul 15, 2026	30.14	30.50	29.65	30.44	29.95	1.06%	978,500
Jul 14, 2026	29.77	30.12	29.55	30.12	29.63	1.18%	599,488
Jul 13, 2026	30.04	30.40	29.76	29.77	29.29	-1.75%	808,300
Jul 10, 2026	30.20	30.60	29.71	30.30	29.81	1.07%	746,100
Jul 9, 2026	30.20	30.35	29.60	29.98	29.49	-0.73%	657,800
Jul 8, 2026	30.27	30.47	29.85	30.20	29.71	-0.17%	713,300
Jul 7, 2026	30.90	30.92	30.21	30.25	29.76	-2.04%	1,102,100