SHA:603871 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	12.00	12.00	11.52	11.64	11.64	-3.40%	12,880,400
Jun 16, 2026	12.11	12.25	12.00	12.05	12.05	-1.15%	6,760,359
Jun 15, 2026	12.59	12.60	12.13	12.19	12.19	-1.61%	9,895,087
Jun 12, 2026	11.65	12.43	11.60	12.39	12.39	5.45%	14,096,900
Jun 11, 2026	11.51	11.82	11.30	11.75	11.75	1.73%	9,961,540
Jun 10, 2026	11.73	11.78	11.46	11.55	11.55	-2.12%	7,749,741
Jun 9, 2026	12.16	12.18	11.55	11.80	11.80	-3.28%	13,805,671
Jun 8, 2026	12.00	12.36	11.96	12.20	12.20	-0.41%	11,833,228
Jun 5, 2026	12.45	12.74	12.20	12.25	12.25	-1.29%	14,514,223
Jun 4, 2026	12.05	12.47	11.96	12.41	12.41	3.16%	17,032,434
Jun 3, 2026	12.35	12.37	11.94	12.03	12.03	-2.83%	11,267,215
Jun 2, 2026	12.17	12.58	12.17	12.38	12.38	1.06%	21,763,142
Jun 1, 2026	11.70	12.41	11.69	12.25	12.25	5.06%	23,905,050
May 29, 2026	11.53	11.93	11.34	11.66	11.66	1.22%	25,513,101
May 28, 2026	12.42	12.45	11.48	11.52	11.52	-6.42%	24,550,111
May 27, 2026	12.24	12.56	12.04	12.31	12.31	1.74%	21,882,459
May 26, 2026	12.29	12.61	12.01	12.10	12.10	-0.17%	42,460,929
May 25, 2026	12.01	12.12	11.91	12.12	12.12	9.98%	26,259,510
May 22, 2026	11.13	11.32	10.95	11.02	11.02	-0.99%	11,877,909
May 21, 2026	11.40	11.49	11.12	11.13	11.13	-1.50%	12,676,986
May 20, 2026	11.49	11.49	11.08	11.30	11.30	-2.08%	20,963,295
May 19, 2026	11.37	11.55	11.32	11.54	11.54	1.85%	12,878,753
May 18, 2026	12.00	12.08	11.27	11.33	11.33	-6.44%	28,862,682
May 15, 2026	12.29	12.33	12.00	12.11	12.11	-1.46%	11,823,418
May 14, 2026	12.31	12.38	12.23	12.29	12.29	-0.16%	8,501,675
May 13, 2026	12.48	12.54	12.24	12.31	12.31	-1.36%	14,574,620
May 12, 2026	12.71	12.80	12.46	12.48	12.48	-1.81%	15,134,300
May 11, 2026	12.62	12.79	12.43	12.71	12.71	0.71%	14,453,340
May 8, 2026	12.79	12.84	12.40	12.62	12.62	-1.71%	11,954,580
May 7, 2026	12.77	12.95	12.72	12.84	12.84	1.02%	10,065,120
May 6, 2026	12.74	12.84	12.48	12.71	12.71	-0.24%	17,452,450
Apr 30, 2026	13.25	13.27	12.70	12.74	12.74	-4.28%	22,379,610
Apr 29, 2026	13.53	13.86	13.20	13.31	13.31	-0.60%	17,092,690
Apr 28, 2026	13.70	13.81	13.31	13.39	13.39	-0.59%	12,292,040
Apr 27, 2026	13.70	13.82	13.15	13.47	13.47	-2.81%	20,337,180
Apr 24, 2026	13.85	14.07	13.82	13.86	13.86	-0.57%	8,231,368
Apr 23, 2026	13.68	14.04	13.53	13.94	13.94	1.75%	15,414,870
Apr 22, 2026	13.93	14.11	13.65	13.70	13.70	-2.28%	10,924,600
Apr 21, 2026	13.52	14.23	13.42	14.02	14.02	3.32%	17,918,830
Apr 20, 2026	13.48	13.61	13.36	13.57	13.57	0.15%	9,608,716
Apr 17, 2026	13.65	13.84	13.50	13.55	13.55	-0.73%	9,164,875
Apr 16, 2026	13.90	14.00	13.61	13.65	13.65	-2.78%	18,145,380
Apr 15, 2026	13.48	14.10	13.43	14.04	14.04	5.33%	28,629,320
Apr 14, 2026	13.33	13.43	12.93	13.33	13.33	-0.07%	20,472,700
Apr 13, 2026	13.36	13.98	13.33	13.34	13.34	-3.12%	24,254,670
Apr 10, 2026	14.95	14.95	13.75	13.77	13.77	1.32%	38,778,380
Apr 9, 2026	13.66	13.71	13.45	13.59	13.59	-0.07%	8,169,366
Apr 8, 2026	13.40	13.65	13.20	13.60	13.60	5.26%	11,916,210
Apr 7, 2026	13.03	13.13	12.70	12.92	12.92	-0.31%	9,610,001
Apr 3, 2026	13.48	13.50	12.93	12.96	12.96	-3.07%	10,549,150