SHA:603868 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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