SHA:603871 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	11.27	11.45	10.52	10.58	10.58	-6.12%	15,321,600
Oct 26, 2026	11.24	11.40	11.01	11.27	11.27	0.27%	7,406,522
Oct 23, 2026	11.02	11.29	10.91	11.24	11.24	2.18%	5,976,170
Oct 22, 2026	11.62	11.64	11.25	11.28	11.00	-2.93%	5,783,130
Oct 21, 2026	11.69	11.75	11.57	11.62	11.33	-0.60%	3,792,000
Oct 20, 2026	12.01	12.05	11.58	11.69	11.40	-2.58%	8,881,495
Oct 19, 2026	11.75	12.10	11.65	12.00	11.70	2.30%	5,026,000
Oct 16, 2026	11.68	11.90	11.60	11.73	11.44	0.69%	5,924,320
Oct 15, 2026	12.01	12.06	11.60	11.65	11.36	-4.19%	8,908,900
Oct 14, 2026	12.08	12.27	12.04	12.16	11.86	0.50%	5,638,226
Oct 13, 2026	12.23	12.30	12.00	12.10	11.80	-1.47%	7,140,500
Oct 12, 2026	12.40	12.48	12.18	12.28	11.98	-0.08%	5,323,453
Oct 9, 2026	12.20	12.36	12.10	12.29	11.98	0.90%	8,915,315
Oct 8, 2026	12.00	12.35	11.96	12.18	11.88	1.50%	9,228,560
Sep 30, 2026	11.89	12.04	11.71	12.00	11.70	1.52%	4,938,500
Sep 29, 2026	11.95	12.06	11.70	11.82	11.53	-1.17%	5,490,170
Sep 28, 2026	12.15	12.18	11.89	11.96	11.66	-0.91%	6,533,903
Sep 24, 2026	12.17	12.40	12.00	12.07	11.77	-0.82%	10,979,480
Sep 23, 2026	12.15	12.27	12.01	12.17	11.87	0.08%	6,488,100
Sep 22, 2026	12.28	12.32	12.11	12.16	11.86	-0.98%	12,121,100
Sep 21, 2026	12.33	12.45	12.23	12.28	11.98	-0.08%	7,061,788
Sep 18, 2026	12.43	12.52	12.15	12.29	11.98	-0.89%	10,567,617
Sep 17, 2026	12.50	12.68	12.32	12.40	12.09	-1.35%	6,863,112
Sep 16, 2026	12.99	12.99	12.48	12.57	12.26	-2.86%	13,909,924
Sep 15, 2026	13.45	13.52	12.89	12.94	12.62	-3.86%	12,914,920
Sep 14, 2026	13.50	13.75	13.44	13.46	13.13	-0.59%	5,721,800
Sep 11, 2026	14.03	14.05	13.49	13.54	13.20	-3.90%	13,168,940
Sep 10, 2026	14.34	14.34	14.06	14.09	13.74	-0.98%	5,128,080
Sep 9, 2026	14.09	14.41	13.91	14.23	13.88	0.57%	9,366,765
Sep 8, 2026	13.91	14.23	13.73	14.15	13.80	1.51%	10,871,468
Sep 7, 2026	13.89	14.07	13.77	13.94	13.59	-0.36%	10,685,687
Sep 4, 2026	13.61	14.14	13.61	13.99	13.64	2.64%	15,561,905
Sep 3, 2026	13.63	13.83	13.47	13.63	13.29	-0.80%	10,571,415
Sep 2, 2026	13.82	13.92	13.44	13.74	13.40	-0.36%	12,487,880
Sep 1, 2026	13.58	13.96	13.57	13.79	13.45	1.10%	7,306,004
Aug 31, 2026	13.70	13.84	13.44	13.64	13.30	-0.51%	8,016,000
Aug 28, 2026	13.52	13.85	13.33	13.71	13.37	1.41%	12,089,687
Aug 27, 2026	13.85	14.05	13.40	13.52	13.18	-2.59%	21,639,662
Aug 26, 2026	13.30	14.17	13.27	13.88	13.54	7.76%	40,321,690
Aug 25, 2026	12.65	12.92	12.62	12.88	12.56	1.58%	8,584,894
Aug 24, 2026	12.74	13.16	12.58	12.68	12.37	-0.31%	7,625,931
Aug 21, 2026	12.52	12.89	12.41	12.72	12.40	1.52%	11,130,340
Aug 20, 2026	12.29	12.70	12.23	12.53	12.22	1.95%	10,929,964
Aug 19, 2026	12.23	12.51	12.12	12.29	11.98	1.07%	14,101,363
Aug 18, 2026	12.23	12.30	12.11	12.16	11.86	-0.57%	6,522,157
Aug 17, 2026	12.05	12.23	11.95	12.23	11.93	1.33%	5,167,642
Aug 14, 2026	12.08	12.15	11.88	12.07	11.77	-0.08%	5,944,263
Aug 13, 2026	12.44	12.44	12.06	12.08	11.78	-2.97%	11,059,512
Aug 12, 2026	12.59	12.59	12.43	12.45	12.14	-0.80%	5,098,890
Aug 11, 2026	12.60	12.88	12.54	12.55	12.24	-0.95%	5,727,175