SHA:603868 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	34.32	36.47	34.00	34.72	34.72	1.46%	7,390,398
Oct 28, 2026	33.00	34.22	31.50	34.22	34.22	10.00%	2,810,634
Oct 27, 2026	31.42	31.85	31.09	31.11	31.11	-1.39%	969,604
Oct 26, 2026	31.92	32.19	31.35	31.55	31.55	-2.11%	1,406,090
Oct 23, 2026	31.24	32.31	31.08	32.23	32.23	1.10%	1,726,579
Oct 22, 2026	32.17	32.46	31.73	31.88	31.88	-1.06%	955,279
Oct 21, 2026	32.86	32.86	32.15	32.22	32.22	-1.53%	1,095,735
Oct 20, 2026	32.40	32.76	32.27	32.72	32.72	0.99%	1,084,200
Oct 19, 2026	31.80	32.62	31.72	32.40	32.40	1.41%	1,184,096
Oct 16, 2026	32.55	32.60	31.69	31.95	31.95	-	1,049,600
Oct 15, 2026	31.63	32.35	31.40	31.95	31.95	0.09%	1,088,900
Oct 14, 2026	31.33	32.20	31.17	31.92	31.92	0.60%	1,092,800
Oct 13, 2026	31.73	31.85	30.98	31.73	31.73	-0.66%	1,407,300
Oct 12, 2026	32.09	32.70	31.80	31.94	31.94	-0.68%	1,407,944
Oct 9, 2026	31.57	32.25	31.21	32.16	32.16	1.16%	1,630,047
Oct 8, 2026	31.08	31.79	30.91	31.79	31.79	2.25%	1,677,601
Sep 30, 2026	30.85	31.29	30.72	31.09	31.09	1.30%	1,377,802
Sep 29, 2026	30.86	31.20	30.42	30.69	30.69	-0.78%	1,277,400
Sep 28, 2026	31.06	31.98	30.82	30.93	30.93	-0.23%	1,459,346
Sep 24, 2026	31.11	31.50	30.79	31.00	31.00	-0.83%	1,067,451
Sep 23, 2026	31.31	31.60	31.09	31.26	31.26	-1.14%	1,024,500
Sep 22, 2026	31.48	31.68	31.18	31.62	31.62	0.83%	1,625,498
Sep 21, 2026	31.71	31.88	31.10	31.36	31.36	-0.98%	2,333,263
Sep 18, 2026	32.55	32.99	31.67	31.67	31.67	-2.67%	2,527,414
Sep 17, 2026	31.00	32.55	30.52	32.54	32.54	5.17%	2,767,895
Sep 16, 2026	31.59	31.60	30.73	30.94	30.94	-1.62%	916,400
Sep 15, 2026	31.61	31.63	31.00	31.45	31.45	-	1,284,899
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