SHA:603868 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	33.51	34.58	33.51	34.50	34.50	2.07%	2,205,920
Apr 29, 2026	34.81	34.90	33.52	33.80	33.80	-2.09%	2,167,520
Apr 28, 2026	34.00	35.05	33.89	34.52	34.52	0.12%	2,241,919
Apr 27, 2026	35.60	35.67	34.00	34.48	34.48	-1.93%	2,657,197
Apr 24, 2026	32.90	35.50	32.61	35.16	35.16	6.55%	4,810,100
Apr 23, 2026	32.55	33.19	32.55	33.00	33.00	1.01%	1,902,200
Apr 22, 2026	32.10	32.68	31.90	32.67	32.67	2.22%	1,795,019
Apr 21, 2026	31.72	32.20	31.57	31.96	31.96	0.63%	1,086,100
Apr 20, 2026	31.50	31.92	31.44	31.76	31.76	0.38%	1,017,200
Apr 17, 2026	31.62	31.86	31.42	31.64	31.64	-0.53%	1,105,702
Apr 16, 2026	31.84	31.93	31.64	31.81	31.81	-	935,500
Apr 15, 2026	32.01	32.09	31.68	31.81	31.81	-0.28%	877,600
Apr 14, 2026	31.83	32.00	31.60	31.90	31.90	0.98%	1,394,295
Apr 13, 2026	31.58	32.00	31.29	31.59	31.59	-0.28%	1,388,300
Apr 10, 2026	31.35	31.88	31.35	31.68	31.68	1.05%	1,790,451
Apr 9, 2026	32.00	32.04	31.05	31.35	31.35	-3.03%	2,560,600
Apr 8, 2026	32.12	32.35	31.91	32.33	32.33	1.51%	3,476,902
Apr 7, 2026	32.20	32.21	31.74	31.85	31.85	-1.30%	1,107,000
Apr 3, 2026	32.68	32.72	31.84	32.27	32.27	-1.25%	1,378,500
Apr 2, 2026	33.21	33.38	32.35	32.68	32.68	-1.60%	1,856,082
Apr 1, 2026	32.80	33.58	32.72	33.21	33.21	2.28%	2,033,200
Mar 31, 2026	32.87	33.47	32.31	32.47	32.47	-1.37%	2,186,190
Mar 30, 2026	32.56	33.07	32.50	32.92	32.92	-	1,051,900
Mar 27, 2026	32.70	33.00	32.40	32.92	32.92	0.24%	1,258,402
Mar 26, 2026	32.89	33.16	32.69	32.84	32.84	-0.36%	1,246,400
Mar 25, 2026	33.15	33.50	32.62	32.96	32.96	-0.12%	2,086,393
Mar 24, 2026	33.29	33.67	32.48	33.00	33.00	0.92%	2,012,900
Mar 23, 2026	34.61	34.61	32.22	32.70	32.70	-5.95%	2,676,500
Mar 20, 2026	35.06	35.46	34.61	34.77	34.77	-0.77%	902,900
Mar 19, 2026	35.18	35.61	34.72	35.04	35.04	-1.43%	1,263,400
Mar 18, 2026	35.55	35.75	35.35	35.55	35.55	-0.20%	557,900
Mar 17, 2026	36.35	36.49	35.46	35.62	35.62	-2.01%	990,200
Mar 16, 2026	37.16	37.20	35.85	36.35	36.35	-1.78%	1,446,100
Mar 13, 2026	36.80	37.08	36.58	37.01	37.01	0.46%	737,100
Mar 12, 2026	37.00	37.08	36.43	36.84	36.84	0.74%	739,883
Mar 11, 2026	36.81	36.87	36.42	36.57	36.57	-0.62%	629,200
Mar 10, 2026	36.20	36.85	36.09	36.80	36.80	1.66%	1,061,300
Mar 9, 2026	35.75	36.35	35.37	36.20	36.20	0.11%	730,000
Mar 6, 2026	35.59	36.19	35.55	36.16	36.16	1.09%	644,500
Mar 5, 2026	35.55	36.27	35.19	35.77	35.77	1.71%	1,287,000
Mar 4, 2026	35.48	35.59	34.72	35.17	35.17	-1.21%	1,330,940
Mar 3, 2026	35.99	36.68	35.44	35.60	35.60	-1.11%	1,059,393
Mar 2, 2026	35.68	36.50	35.41	36.00	36.00	-0.41%	1,238,000
Feb 27, 2026	36.22	36.59	36.01	36.15	36.15	-0.60%	788,097
Feb 26, 2026	37.37	37.37	36.21	36.37	36.37	-2.18%	1,293,000
Feb 25, 2026	37.06	37.36	36.93	37.18	37.18	0.32%	897,593
Feb 24, 2026	37.02	37.20	36.83	37.06	37.06	0.79%	782,500
Feb 13, 2026	37.00	37.28	36.77	36.77	36.77	-0.62%	947,043
Feb 12, 2026	37.98	37.98	37.00	37.00	37.00	-1.12%	1,028,167
Feb 11, 2026	38.68	38.68	37.26	37.42	37.42	-3.26%	1,844,095