SHA:603868 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 15, 2026	33.90	35.43	33.90	34.48	34.48	1.71%	3,202,814
Jun 12, 2026	34.57	34.57	33.72	33.90	33.90	-0.56%	1,407,213
Jun 11, 2026	34.00	34.63	33.79	34.09	34.09	0.26%	1,812,900
Jun 10, 2026	33.19	34.12	32.56	34.00	34.00	1.64%	2,440,283
Jun 9, 2026	33.78	33.85	32.83	33.45	33.45	-0.09%	1,777,083
Jun 8, 2026	32.91	34.49	32.50	33.48	33.48	-0.68%	2,161,393
Jun 5, 2026	34.26	34.64	33.50	33.71	33.71	-0.94%	2,265,000
Jun 4, 2026	36.00	38.00	33.59	34.03	34.03	-4.78%	5,203,173
Jun 3, 2026	38.34	38.34	36.10	36.24	35.74	-5.77%	3,555,246
Jun 2, 2026	38.57	38.99	37.95	38.46	37.93	-0.05%	2,585,200
Jun 1, 2026	37.28	38.99	37.01	38.48	37.95	3.22%	3,445,101
May 29, 2026	37.90	37.90	37.00	37.28	36.77	-0.72%	1,600,773
May 28, 2026	37.55	38.19	37.00	37.55	37.03	0.13%	1,514,401
May 27, 2026	37.43	38.23	36.80	37.50	36.98	-	1,750,915
May 26, 2026	37.37	37.67	36.30	37.50	36.98	1.41%	2,599,294
May 25, 2026	38.00	38.26	36.95	36.98	36.47	-2.68%	2,055,100
May 22, 2026	37.00	38.88	37.00	38.00	37.48	2.81%	2,956,304
May 21, 2026	37.63	37.90	36.85	36.96	36.45	-1.86%	1,973,217
May 20, 2026	37.62	38.35	37.01	37.66	37.14	0.11%	2,230,316
May 19, 2026	38.47	38.82	37.40	37.62	37.10	-2.21%	1,953,700
May 18, 2026	37.39	39.99	36.92	38.47	37.94	2.83%	3,466,927
May 15, 2026	37.21	38.18	36.90	37.41	36.89	0.29%	2,817,946
May 14, 2026	38.60	38.60	37.30	37.30	36.79	-2.00%	1,647,999
May 13, 2026	38.00	38.49	37.40	38.06	37.53	0.03%	1,844,000
May 12, 2026	38.63	39.49	37.50	38.05	37.53	-1.12%	2,238,407
May 11, 2026	37.00	40.41	37.00	38.48	37.95	3.25%	4,870,749
May 8, 2026	35.27	37.30	34.66	37.27	36.76	5.67%	4,176,374
May 7, 2026	35.50	36.49	35.08	35.27	34.78	-0.65%	3,054,057
May 6, 2026	34.41	36.00	34.06	35.50	35.01	2.90%	2,800,500
Apr 30, 2026	33.51	34.58	33.51	34.50	34.02	2.07%	2,205,920
Apr 29, 2026	34.81	34.90	33.52	33.80	33.33	-2.09%	2,167,520
Apr 28, 2026	34.00	35.05	33.89	34.52	34.04	0.12%	2,241,919
Apr 27, 2026	35.60	35.67	34.00	34.48	34.00	-1.93%	2,657,197
Apr 24, 2026	32.90	35.50	32.61	35.16	34.67	6.55%	4,810,100