SHA:603871 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	14.55	14.89	14.40	14.46	14.46	-3.92%	11,215,815
Mar 18, 2026	15.15	15.25	14.94	15.05	15.05	-0.59%	12,762,180
Mar 17, 2026	15.39	15.59	15.08	15.14	15.14	-1.17%	11,608,870
Mar 16, 2026	15.45	15.60	15.05	15.32	15.32	-0.84%	11,025,540
Mar 13, 2026	16.10	16.30	15.42	15.45	15.45	-4.33%	12,827,580
Mar 12, 2026	15.85	16.55	15.82	16.15	16.15	1.32%	18,826,280
Mar 11, 2026	15.86	16.13	15.60	15.94	15.94	0.50%	11,181,590
Mar 10, 2026	15.01	15.98	15.01	15.86	15.86	5.87%	18,844,880
Mar 9, 2026	15.23	15.23	14.71	14.98	14.98	-1.12%	10,946,340
Mar 6, 2026	14.99	15.20	14.82	15.15	15.15	0.33%	8,886,467
Mar 5, 2026	15.27	15.36	14.93	15.10	15.10	0.33%	9,161,740
Mar 4, 2026	15.35	15.74	15.01	15.05	15.05	-2.90%	13,277,020
Mar 3, 2026	15.83	16.29	15.20	15.50	15.50	-1.90%	29,565,490
Mar 2, 2026	15.44	15.87	15.33	15.80	15.80	1.28%	15,825,160
Feb 27, 2026	15.15	15.75	15.10	15.60	15.60	3.38%	14,955,541
Feb 26, 2026	15.09	15.38	15.00	15.09	15.09	0.07%	12,844,864
Feb 25, 2026	14.69	15.27	14.63	15.08	15.08	2.86%	15,821,050
Feb 24, 2026	14.29	14.77	14.18	14.66	14.66	6.93%	17,225,380
Feb 13, 2026	14.21	14.22	13.71	13.71	13.71	-3.52%	7,910,457
Feb 12, 2026	14.23	14.39	14.13	14.21	14.21	-0.21%	7,483,125
Feb 11, 2026	14.15	14.39	14.07	14.24	14.24	0.64%	7,939,803
Feb 10, 2026	14.02	14.27	13.89	14.15	14.15	1.07%	9,061,791
Feb 9, 2026	13.84	14.08	13.75	14.00	14.00	2.41%	9,604,137
Feb 6, 2026	13.74	13.85	13.55	13.67	13.67	-1.58%	9,322,812
Feb 5, 2026	13.90	13.96	13.66	13.89	13.89	-0.07%	6,876,236
Feb 4, 2026	13.48	14.08	13.41	13.90	13.90	3.27%	17,034,260
Feb 3, 2026	13.31	13.54	13.30	13.46	13.46	2.59%	7,440,906
Feb 2, 2026	13.76	13.98	12.99	13.12	13.12	-4.93%	14,896,930
Jan 30, 2026	13.71	13.96	13.57	13.80	13.80	-0.07%	13,694,690
Jan 29, 2026	13.51	13.84	13.46	13.81	13.81	2.07%	9,963,374
Jan 28, 2026	13.32	13.63	13.17	13.53	13.53	1.58%	11,599,296
Jan 27, 2026	13.67	13.77	13.21	13.32	13.32	-2.63%	16,889,714
Jan 26, 2026	13.91	13.98	13.38	13.68	13.68	-1.16%	13,694,199
Jan 23, 2026	13.94	14.09	13.80	13.84	13.84	-0.65%	10,321,200
Jan 22, 2026	14.17	14.20	13.87	13.93	13.93	-1.35%	8,365,900
Jan 21, 2026	14.50	14.63	14.07	14.12	14.12	-2.62%	11,114,870
Jan 20, 2026	14.48	14.50	14.26	14.50	14.50	0.62%	7,554,120
Jan 19, 2026	14.22	14.67	14.16	14.41	14.41	1.84%	10,707,360
Jan 16, 2026	14.49	14.55	14.07	14.15	14.15	-1.87%	10,142,830
Jan 15, 2026	14.00	14.75	13.96	14.42	14.42	3.30%	18,497,560
Jan 14, 2026	13.93	14.20	13.85	13.96	13.96	0.14%	12,511,930
Jan 13, 2026	14.06	14.30	13.83	13.94	13.94	-0.78%	10,338,380
Jan 12, 2026	13.71	14.12	13.64	14.05	14.05	1.89%	13,533,090
Jan 9, 2026	13.79	14.01	13.63	13.79	13.79	-0.29%	12,274,545
Jan 8, 2026	13.71	14.08	13.70	13.83	13.83	0.51%	8,042,521
Jan 7, 2026	14.12	14.19	13.63	13.76	13.76	-2.34%	12,632,060
Jan 6, 2026	13.81	14.20	13.76	14.09	14.09	2.10%	11,880,950
Jan 5, 2026	13.92	13.95	13.65	13.80	13.80	-1.08%	9,017,584
Dec 31, 2025	13.81	14.11	13.74	13.95	13.95	1.09%	7,651,883
Dec 30, 2025	13.88	13.99	13.74	13.80	13.80	-0.50%	4,918,494