SHA:603871 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 29, 2025	13.93	14.00	13.78	13.87	13.87	-0.43%	6,580,775
Dec 26, 2025	13.55	14.00	13.54	13.93	13.93	2.73%	8,618,499
Dec 25, 2025	13.83	13.86	13.55	13.56	13.56	-0.95%	6,258,102
Dec 24, 2025	13.90	13.95	13.60	13.69	13.69	-1.51%	8,277,569
Dec 23, 2025	14.03	14.14	13.87	13.90	13.90	-1.63%	6,746,697
Dec 22, 2025	13.87	14.18	13.78	14.13	14.13	2.10%	11,221,500
Dec 19, 2025	13.55	13.96	13.43	13.84	13.84	1.91%	10,987,848
Dec 18, 2025	13.92	14.00	13.57	13.58	13.58	-2.37%	10,177,080
Dec 17, 2025	13.98	14.10	13.73	13.91	13.91	-0.57%	12,629,860
Dec 16, 2025	14.25	14.42	13.99	13.99	13.99	-1.82%	31,639,160
Dec 15, 2025	13.43	14.25	13.43	14.25	14.25	10.04%	27,377,250
Dec 12, 2025	12.49	13.02	12.36	12.95	12.95	3.77%	11,858,020
Dec 11, 2025	12.52	12.60	12.36	12.48	12.48	-0.24%	5,588,173
Dec 10, 2025	12.70	12.76	12.45	12.51	12.51	-1.26%	8,226,938
Dec 9, 2025	12.79	12.81	12.65	12.67	12.67	-1.17%	6,041,498
Dec 8, 2025	13.15	13.26	12.79	12.82	12.82	-2.44%	7,238,527
Dec 5, 2025	12.70	13.18	12.70	13.14	13.14	2.74%	8,969,824
Dec 4, 2025	12.86	12.90	12.73	12.79	12.79	-0.31%	4,167,077
Dec 3, 2025	12.80	12.96	12.69	12.83	12.83	-0.70%	10,905,520
Dec 2, 2025	13.46	13.48	12.90	12.92	12.92	-4.65%	18,297,660
Dec 1, 2025	13.76	13.77	13.40	13.55	13.55	-1.60%	9,788,454
Nov 28, 2025	13.64	13.93	13.50	13.77	13.77	2.00%	7,393,972
Nov 27, 2025	13.44	13.83	13.41	13.50	13.50	0.45%	8,663,969
Nov 26, 2025	13.57	13.76	13.41	13.44	13.44	-0.44%	5,245,801
Nov 25, 2025	13.28	13.65	13.19	13.50	13.50	2.12%	7,361,060
Nov 24, 2025	13.33	13.44	13.13	13.22	13.22	-0.60%	6,942,268
Nov 21, 2025	13.59	13.60	13.18	13.30	13.30	-2.21%	10,253,060
Nov 20, 2025	13.29	13.65	13.26	13.60	13.60	2.49%	8,169,598